IPChain IPC
Xếp hạng #?
12:43:16 17/09/2020
IPChain (IPC)
Không theo dõi
Lịch sử giá IPChain (IPC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.4891 | $0.5153 | $0.4746 | $0.5034 | $3,403,823 | $39,127,901 |
| 2019-07-02 | $0.5024 | $0.5053 | $0.4691 | $0.4960 | $3,427,709 | $38,557,445 |
| 2019-07-03 | $0.4965 | $0.5032 | $0.4840 | $0.4987 | $3,171,354 | $38,771,886 |
| 2019-07-04 | $0.4987 | $0.5328 | $0.4830 | $0.5157 | $2,414,833 | $40,097,753 |
| 2019-07-05 | $0.5154 | $0.5695 | $0.5008 | $0.5677 | $3,266,718 | $44,152,984 |
| 2019-07-06 | $0.5681 | $0.5866 | $0.4910 | $0.5201 | $3,375,952 | $40,452,199 |
| 2019-07-07 | $0.5201 | $0.5270 | $0.4652 | $0.4818 | $2,193,232 | $37,480,349 |
| 2019-07-08 | $0.4809 | $0.4929 | $0.3976 | $0.4360 | $2,918,230 | $33,921,282 |
| 2019-07-09 | $0.4336 | $0.4662 | $0.4060 | $0.4456 | $2,090,796 | $34,674,593 |
| 2019-07-10 | $0.4470 | $0.4487 | $0.4194 | $0.4220 | $2,184,211 | $32,841,548 |
| 2019-07-11 | $0.4218 | $0.4274 | $0.3983 | $0.4079 | $1,985,941 | $31,749,313 |
| 2019-07-12 | $0.4076 | $0.4386 | $0.3911 | $0.4375 | $2,138,917 | $34,051,958 |
| 2019-07-13 | $0.4375 | $0.4473 | $0.4208 | $0.4362 | $2,067,429 | $33,958,009 |
| 2019-07-14 | $0.4374 | $0.4436 | $0.3553 | $0.3556 | $1,984,584 | $27,685,618 |
| 2019-07-15 | $0.3557 | $0.3735 | $0.3314 | $0.3569 | $1,734,347 | $27,794,503 |
| 2019-07-16 | $0.3575 | $0.3585 | $0.2785 | $0.3198 | $1,742,370 | $24,908,740 |
| 2019-07-17 | $0.3194 | $0.3248 | $0.2994 | $0.3229 | $1,537,795 | $25,153,457 |
| 2019-07-18 | $0.3229 | $0.3469 | $0.3063 | $0.3454 | $1,392,573 | $26,904,375 |
| 2019-07-19 | $0.3454 | $0.3498 | $0.2983 | $0.3238 | $1,707,419 | $25,223,678 |
| 2019-07-20 | $0.3238 | $0.3366 | $0.3094 | $0.3283 | $1,220,084 | $25,576,707 |
| 2019-07-21 | $0.3283 | $0.3321 | $0.3158 | $0.3246 | $1,120,661 | $25,298,503 |
| 2019-07-22 | $0.3239 | $0.3318 | $0.3153 | $0.3267 | $1,435,583 | $25,458,155 |
| 2019-07-23 | $0.3268 | $0.3297 | $0.2977 | $0.3192 | $1,224,787 | $24,880,333 |
| 2019-07-24 | $0.3192 | $0.3215 | $0.3056 | $0.3116 | $1,149,192 | $24,290,210 |
| 2019-07-25 | $0.3120 | $0.3188 | $0.3029 | $0.3113 | $1,219,979 | $24,267,031 |
| 2019-07-26 | $0.3113 | $0.3137 | $0.2957 | $0.3062 | $1,215,667 | $23,879,499 |
| 2019-07-27 | $0.3062 | $0.3307 | $0.2991 | $0.3227 | $1,631,421 | $25,163,377 |
| 2019-07-28 | $0.3224 | $0.3238 | $0.3041 | $0.3113 | $1,255,397 | $24,277,446 |
| 2019-07-29 | $0.3112 | $0.3125 | $0.2982 | $0.3058 | $1,115,138 | $23,855,293 |
| 2019-07-30 | $0.3062 | $0.3062 | $0.2824 | $0.2950 | $1,191,841 | $23,014,621 |
| 2019-07-31 | $0.2951 | $0.3104 | $0.2508 | $0.2702 | $1,707,764 | $21,085,171 |