IPChain IPC
Xếp hạng #?
12:43:16 17/09/2020
IPChain (IPC)
Không theo dõi
Lịch sử giá IPChain (IPC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.07008 | $0.08060 | $0.06577 | $0.07312 | $358,747 | $0 |
| 2019-03-02 | $0.07302 | $0.07559 | $0.07294 | $0.07463 | $67,226.58 | $0 |
| 2019-03-03 | $0.07445 | $0.07479 | $0.07308 | $0.07347 | $66,922.74 | $0 |
| 2019-03-04 | $0.07338 | $0.07387 | $0.06741 | $0.06851 | $60,600.84 | $0 |
| 2019-03-05 | $0.06853 | $0.07349 | $0.06562 | $0.06801 | $136,154 | $0 |
| 2019-03-06 | $0.06872 | $0.07167 | $0.06525 | $0.06603 | $111,424 | $0 |
| 2019-03-07 | $0.06614 | $0.06788 | $0.06546 | $0.06770 | $110,505 | $0 |
| 2019-03-08 | $0.06772 | $0.06792 | $0.06588 | $0.06739 | $259,250 | $0 |
| 2019-03-09 | $0.06737 | $0.06740 | $0.06301 | $0.06672 | $111,291 | $0 |
| 2019-03-10 | $0.06551 | $0.06681 | $0.06080 | $0.06242 | $75,524.18 | $0 |
| 2019-03-11 | $0.06245 | $0.06271 | $0.06079 | $0.06246 | $53,452.74 | $0 |
| 2019-03-12 | $0.06241 | $0.06406 | $0.06078 | $0.06344 | $100,869 | $0 |
| 2019-03-13 | $0.06351 | $0.06427 | $0.06103 | $0.06236 | $49,244.58 | $0 |
| 2019-03-14 | $0.06238 | $0.06361 | $0.06120 | $0.06306 | $76,293.99 | $0 |
| 2019-03-15 | $0.06300 | $0.06801 | $0.06277 | $0.06686 | $113,000 | $0 |
| 2019-03-16 | $0.06690 | $0.07313 | $0.06658 | $0.07037 | $224,764 | $0 |
| 2019-03-17 | $0.07032 | $0.07392 | $0.06320 | $0.06441 | $59,482.04 | $0 |
| 2019-03-18 | $0.06449 | $0.06593 | $0.06248 | $0.06266 | $73,146.05 | $0 |
| 2019-03-19 | $0.06266 | $0.06290 | $0.05903 | $0.06030 | $66,677.06 | $0 |
| 2019-03-20 | $0.06037 | $0.06567 | $0.05284 | $0.06407 | $95,437.78 | $0 |
| 2019-03-21 | $0.06347 | $0.06489 | $0.06091 | $0.06329 | $210,891 | $0 |
| 2019-03-22 | $0.06327 | $0.06327 | $0.05912 | $0.06054 | $186,157 | $0 |
| 2019-03-23 | $0.06059 | $0.06433 | $0.06038 | $0.06303 | $215,577 | $0 |
| 2019-03-24 | $0.06311 | $0.06466 | $0.05931 | $0.06217 | $44,239.92 | $0 |
| 2019-03-25 | $0.06226 | $0.06932 | $0.06177 | $0.06395 | $73,071.53 | $0 |
| 2019-03-26 | $0.06405 | $0.06653 | $0.06325 | $0.06436 | $58,112.30 | $0 |
| 2019-03-27 | $0.06431 | $0.06594 | $0.06195 | $0.06594 | $88,344.26 | $0 |
| 2019-03-28 | $0.06594 | $0.06827 | $0.06284 | $0.06358 | $196,522 | $0 |
| 2019-03-29 | $0.06358 | $0.06801 | $0.06356 | $0.06627 | $161,429 | $0 |
| 2019-03-30 | $0.06616 | $0.06959 | $0.06464 | $0.06611 | $168,418 | $0 |
| 2019-03-31 | $0.06611 | $0.06796 | $0.06174 | $0.06535 | $96,846.15 | $0 |