IPChain IPC
Xếp hạng #?
12:43:16 17/09/2020
IPChain (IPC)
Không theo dõi
Lịch sử giá IPChain (IPC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.4759 | $0.4764 | $0.4428 | $0.4446 | $2,549,453 | $34,826,359 |
| 2019-09-02 | $0.4444 | $0.4468 | $0.4018 | $0.4349 | $3,290,889 | $34,070,979 |
| 2019-09-03 | $0.4355 | $0.4529 | $0.4248 | $0.4376 | $2,292,739 | $34,288,345 |
| 2019-09-04 | $0.4372 | $0.4532 | $0.4332 | $0.4408 | $2,483,503 | $34,541,959 |
| 2019-09-05 | $0.4410 | $0.4501 | $0.4307 | $0.4336 | $2,337,559 | $33,987,424 |
| 2019-09-06 | $0.4336 | $0.4405 | $0.4229 | $0.4280 | $2,313,179 | $33,550,204 |
| 2019-09-07 | $0.4277 | $0.4287 | $0.3663 | $0.4006 | $2,574,819 | $31,405,604 |
| 2019-09-08 | $0.4008 | $0.4014 | $0.3704 | $0.3744 | $2,213,025 | $29,356,778 |
| 2019-09-09 | $0.3744 | $0.3744 | $0.3018 | $0.3202 | $2,543,330 | $25,109,746 |
| 2019-09-10 | $0.3203 | $0.3310 | $0.3053 | $0.3068 | $1,639,187 | $24,060,399 |
| 2019-09-11 | $0.3068 | $0.3265 | $0.2851 | $0.3130 | $1,758,612 | $24,550,911 |
| 2019-09-12 | $0.3130 | $0.3213 | $0.3027 | $0.3113 | $904,930 | $24,421,057 |
| 2019-09-13 | $0.3113 | $0.3136 | $0.2977 | $0.3108 | $814,377 | $24,385,046 |
| 2019-09-14 | $0.3109 | $0.3118 | $0.2974 | $0.3015 | $803,126 | $23,660,671 |
| 2019-09-15 | $0.3016 | $0.3018 | $0.2795 | $0.2806 | $900,075 | $22,017,798 |
| 2019-09-16 | $0.2804 | $0.3496 | $0.2338 | $0.2931 | $1,751,986 | $23,007,383 |
| 2019-09-17 | $0.2937 | $0.3815 | $0.2937 | $0.3541 | $3,154,093 | $27,792,084 |
| 2019-09-18 | $0.3541 | $0.3558 | $0.2417 | $0.2706 | $3,605,103 | $21,244,356 |
| 2019-09-19 | $0.2719 | $0.2729 | $0.2058 | $0.2297 | $2,587,405 | $18,031,652 |
| 2019-09-20 | $0.2303 | $0.2303 | $0.1760 | $0.1812 | $1,567,109 | $14,231,406 |
| 2019-09-21 | $0.1813 | $0.1892 | $0.1809 | $0.1844 | $509,464 | $14,485,006 |
| 2019-09-22 | $0.1845 | $0.1869 | $0.1464 | $0.1570 | $862,293 | $12,329,654 |
| 2019-09-23 | $0.1575 | $0.1575 | $0.1257 | $0.1339 | $958,552 | $10,518,791 |
| 2019-09-24 | $0.1333 | $0.1769 | $0.1285 | $0.1386 | $1,416,843 | $10,885,365 |
| 2019-09-25 | $0.1379 | $0.1455 | $0.1308 | $0.1437 | $647,414 | $11,288,347 |
| 2019-09-26 | $0.1430 | $0.1436 | $0.1312 | $0.1335 | $556,271 | $10,492,359 |
| 2019-09-27 | $0.1335 | $0.1360 | $0.1297 | $0.1340 | $405,387 | $10,529,997 |
| 2019-09-28 | $0.1339 | $0.1355 | $0.1294 | $0.1319 | $404,136 | $10,370,679 |
| 2019-09-29 | $0.1319 | $0.1322 | $0.1213 | $0.1283 | $497,554 | $10,084,539 |
| 2019-09-30 | $0.1284 | $0.1319 | $0.1181 | $0.1231 | $442,474 | $9,674,425 |