IPChain IPC
Xếp hạng #?
12:43:16 17/09/2020
IPChain (IPC)
Không theo dõi
Lịch sử giá IPChain (IPC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.06535 | $0.06616 | $0.06192 | $0.06563 | $114,480 | $0 |
| 2019-04-02 | $0.06557 | $0.07556 | $0.06339 | $0.07546 | $337,424 | $0 |
| 2019-04-03 | $0.07611 | $0.09812 | $0.07235 | $0.07571 | $345,403 | $5,818,837 |
| 2019-04-04 | $0.07554 | $0.07866 | $0.06910 | $0.07054 | $145,718 | $5,421,312 |
| 2019-04-05 | $0.07057 | $0.07491 | $0.07022 | $0.07232 | $60,426.53 | $5,558,250 |
| 2019-04-06 | $0.07232 | $0.07469 | $0.07184 | $0.07459 | $102,129 | $5,732,639 |
| 2019-04-07 | $0.07448 | $0.08010 | $0.07368 | $0.07830 | $414,902 | $6,017,911 |
| 2019-04-08 | $0.07839 | $0.08450 | $0.07477 | $0.08169 | $240,403 | $6,278,842 |
| 2019-04-09 | $0.08169 | $0.1098 | $0.07628 | $0.1019 | $486,784 | $7,833,258 |
| 2019-04-10 | $0.1009 | $0.1052 | $0.08821 | $0.09321 | $158,486 | $7,163,584 |
| 2019-04-11 | $0.09314 | $0.09332 | $0.07578 | $0.07734 | $138,655 | $5,944,545 |
| 2019-04-12 | $0.07722 | $0.08151 | $0.07604 | $0.07891 | $53,556.88 | $6,065,033 |
| 2019-04-13 | $0.07891 | $0.08221 | $0.07368 | $0.08198 | $233,505 | $6,300,747 |
| 2019-04-14 | $0.08198 | $0.08202 | $0.07116 | $0.07713 | $139,414 | $5,927,742 |
| 2019-04-15 | $0.07713 | $0.07877 | $0.07003 | $0.07010 | $135,420 | $5,395,804 |
| 2019-04-16 | $0.07022 | $0.07294 | $0.06554 | $0.07229 | $54,342.96 | $5,565,069 |
| 2019-04-17 | $0.07170 | $0.07315 | $0.07040 | $0.07082 | $38,176.03 | $5,453,186 |
| 2019-04-18 | $0.07128 | $0.07452 | $0.06814 | $0.07450 | $70,577.62 | $5,736,793 |
| 2019-04-19 | $0.07437 | $0.08083 | $0.07256 | $0.07830 | $131,496 | $6,030,692 |
| 2019-04-20 | $0.07830 | $0.08061 | $0.07487 | $0.07518 | $43,109.15 | $5,790,839 |
| 2019-04-21 | $0.07521 | $0.07866 | $0.07355 | $0.07463 | $81,717.77 | $5,749,098 |
| 2019-04-22 | $0.07474 | $0.07858 | $0.07328 | $0.07603 | $62,920.44 | $5,857,463 |
| 2019-04-23 | $0.07611 | $0.07788 | $0.07220 | $0.07249 | $62,851.91 | $5,585,849 |
| 2019-04-24 | $0.07255 | $0.08073 | $0.06874 | $0.06986 | $100,625 | $5,383,913 |
| 2019-04-25 | $0.06994 | $0.07234 | $0.06732 | $0.06772 | $37,911.35 | $5,219,292 |
| 2019-04-26 | $0.06746 | $0.07249 | $0.06674 | $0.06864 | $60,815.25 | $5,290,944 |
| 2019-04-27 | $0.06878 | $0.07339 | $0.06745 | $0.07311 | $81,796.73 | $5,636,600 |
| 2019-04-28 | $0.07310 | $0.07331 | $0.06954 | $0.06977 | $88,809.48 | $5,379,717 |
| 2019-04-29 | $0.06977 | $0.07236 | $0.06829 | $0.06932 | $71,571.63 | $5,345,405 |
| 2019-04-30 | $0.06938 | $0.07126 | $0.06824 | $0.07027 | $53,015.08 | $5,419,092 |