IPChain IPC
Xếp hạng #?
12:43:16 17/09/2020
IPChain (IPC)
Không theo dõi
Lịch sử giá IPChain (IPC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.3469 | $0.3601 | $0.3260 | $0.3481 | $1,697,206 | $26,958,883 |
| 2019-06-02 | $0.3481 | $0.3605 | $0.3196 | $0.3596 | $1,435,472 | $27,850,790 |
| 2019-06-03 | $0.3596 | $0.3815 | $0.3443 | $0.3462 | $1,302,335 | $26,818,818 |
| 2019-06-04 | $0.3463 | $0.3596 | $0.3253 | $0.3553 | $958,380 | $27,521,336 |
| 2019-06-05 | $0.3553 | $0.4516 | $0.3548 | $0.4515 | $1,875,455 | $34,977,855 |
| 2019-06-06 | $0.4511 | $0.6245 | $0.3992 | $0.6012 | $2,389,501 | $46,580,541 |
| 2019-06-07 | $0.6018 | $0.6563 | $0.5348 | $0.5883 | $4,907,915 | $45,586,745 |
| 2019-06-08 | $0.5882 | $0.6042 | $0.5298 | $0.5690 | $2,602,029 | $44,098,086 |
| 2019-06-09 | $0.5690 | $0.6172 | $0.5576 | $0.5782 | $2,463,784 | $44,819,966 |
| 2019-06-10 | $0.5784 | $0.6240 | $0.5640 | $0.5778 | $3,033,819 | $44,792,266 |
| 2019-06-11 | $0.5793 | $0.5836 | $0.4993 | $0.5578 | $3,780,202 | $43,248,093 |
| 2019-06-12 | $0.5574 | $0.5587 | $0.5096 | $0.5325 | $2,660,447 | $41,293,309 |
| 2019-06-13 | $0.5312 | $0.5338 | $0.4417 | $0.4949 | $2,879,917 | $38,381,546 |
| 2019-06-14 | $0.4947 | $0.5169 | $0.4736 | $0.5000 | $2,027,418 | $38,783,172 |
| 2019-06-15 | $0.4999 | $0.5123 | $0.4690 | $0.5117 | $1,980,781 | $39,692,612 |
| 2019-06-16 | $0.5117 | $0.5520 | $0.4983 | $0.5453 | $1,994,340 | $42,306,200 |
| 2019-06-17 | $0.5442 | $0.6182 | $0.5418 | $0.6179 | $3,462,907 | $47,945,780 |
| 2019-06-18 | $0.6182 | $0.6357 | $0.5812 | $0.6047 | $3,096,916 | $46,930,297 |
| 2019-06-19 | $0.6043 | $0.6229 | $0.5914 | $0.5949 | $3,056,447 | $46,172,408 |
| 2019-06-20 | $0.5950 | $0.5999 | $0.5308 | $0.5540 | $3,294,472 | $43,006,383 |
| 2019-06-21 | $0.5539 | $0.5576 | $0.5107 | $0.5217 | $3,159,311 | $40,497,226 |
| 2019-06-22 | $0.5214 | $0.5519 | $0.4992 | $0.5370 | $2,927,981 | $41,690,200 |
| 2019-06-23 | $0.5371 | $0.5375 | $0.5136 | $0.5185 | $2,244,687 | $40,261,049 |
| 2019-06-24 | $0.5185 | $0.5247 | $0.4861 | $0.4881 | $3,499,967 | $37,903,806 |
| 2019-06-25 | $0.4893 | $0.4982 | $0.4496 | $0.4840 | $2,327,028 | $37,592,019 |
| 2019-06-26 | $0.4840 | $0.4986 | $0.4601 | $0.4619 | $2,446,706 | $35,878,347 |
| 2019-06-27 | $0.4619 | $0.4796 | $0.3856 | $0.4056 | $2,716,615 | $31,510,588 |
| 2019-06-28 | $0.4056 | $0.4502 | $0.3761 | $0.4284 | $1,814,142 | $33,287,914 |
| 2019-06-29 | $0.4290 | $0.4829 | $0.4290 | $0.4815 | $2,362,817 | $37,414,351 |
| 2019-06-30 | $0.4818 | $0.5192 | $0.4727 | $0.4891 | $2,339,795 | $38,013,944 |