IPChain IPC
Xếp hạng #?
12:43:16 17/09/2020
IPChain (IPC)
Không theo dõi
Lịch sử giá IPChain (IPC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.2704 | $0.3034 | $0.2570 | $0.3034 | $1,576,665 | $23,674,603 |
| 2019-08-02 | $0.3036 | $0.3343 | $0.3012 | $0.3231 | $1,742,760 | $25,217,050 |
| 2019-08-03 | $0.3248 | $0.3445 | $0.3151 | $0.3283 | $1,450,063 | $25,624,887 |
| 2019-08-04 | $0.3286 | $0.3765 | $0.3238 | $0.3713 | $2,003,791 | $28,986,867 |
| 2019-08-05 | $0.3723 | $0.3885 | $0.3608 | $0.3783 | $2,344,169 | $29,537,234 |
| 2019-08-06 | $0.3789 | $0.3988 | $0.3776 | $0.3978 | $1,858,878 | $31,057,780 |
| 2019-08-07 | $0.3979 | $0.4337 | $0.3798 | $0.4320 | $2,352,846 | $33,735,493 |
| 2019-08-08 | $0.4320 | $0.4982 | $0.4223 | $0.4981 | $2,912,016 | $38,900,814 |
| 2019-08-09 | $0.4986 | $0.5578 | $0.4614 | $0.5205 | $4,426,867 | $40,658,647 |
| 2019-08-10 | $0.5205 | $0.5218 | $0.4556 | $0.5195 | $4,012,305 | $40,581,096 |
| 2019-08-11 | $0.5190 | $0.5279 | $0.4808 | $0.5117 | $3,149,715 | $39,981,213 |
| 2019-08-12 | $0.5106 | $0.5127 | $0.4696 | $0.4720 | $3,523,933 | $36,880,172 |
| 2019-08-13 | $0.4725 | $0.4780 | $0.4192 | $0.4511 | $2,894,753 | $35,257,502 |
| 2019-08-14 | $0.4514 | $0.4622 | $0.4285 | $0.4289 | $2,429,166 | $33,522,633 |
| 2019-08-15 | $0.4289 | $0.5174 | $0.4262 | $0.4848 | $5,132,283 | $37,900,038 |
| 2019-08-16 | $0.4830 | $0.4869 | $0.4429 | $0.4541 | $2,713,400 | $35,500,392 |
| 2019-08-17 | $0.4540 | $0.4654 | $0.4498 | $0.4609 | $2,615,660 | $36,040,803 |
| 2019-08-18 | $0.4608 | $0.4656 | $0.4467 | $0.4651 | $2,648,948 | $36,374,060 |
| 2019-08-19 | $0.4658 | $0.4713 | $0.4438 | $0.4528 | $2,486,844 | $35,412,866 |
| 2019-08-20 | $0.4528 | $0.4615 | $0.4097 | $0.4328 | $2,479,289 | $33,857,531 |
| 2019-08-21 | $0.4328 | $0.4375 | $0.4023 | $0.4119 | $2,660,508 | $32,219,730 |
| 2019-08-22 | $0.4119 | $0.4308 | $0.3928 | $0.4297 | $2,275,882 | $33,617,014 |
| 2019-08-23 | $0.4297 | $0.4363 | $0.4114 | $0.4237 | $2,044,131 | $33,153,762 |
| 2019-08-24 | $0.4222 | $0.4531 | $0.4156 | $0.4254 | $4,510,113 | $33,290,824 |
| 2019-08-25 | $0.4254 | $0.4366 | $0.4086 | $0.4216 | $2,801,352 | $32,998,781 |
| 2019-08-26 | $0.4208 | $0.4643 | $0.4147 | $0.4621 | $3,838,878 | $36,172,612 |
| 2019-08-27 | $0.4618 | $0.4624 | $0.4487 | $0.4564 | $2,627,123 | $35,733,926 |
| 2019-08-28 | $0.4559 | $0.4823 | $0.4555 | $0.4680 | $2,986,263 | $36,643,916 |
| 2019-08-29 | $0.4681 | $0.4823 | $0.4505 | $0.4564 | $2,862,661 | $35,736,258 |
| 2019-08-30 | $0.4558 | $0.4810 | $0.4519 | $0.4690 | $2,658,321 | $36,727,290 |
| 2019-08-31 | $0.4694 | $0.4917 | $0.4663 | $0.4760 | $3,304,374 | $37,287,182 |