IPChain IPC
Xếp hạng #?
12:43:16 17/09/2020
IPChain (IPC)
Không theo dõi
Lịch sử giá IPChain (IPC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.1226 | $0.1289 | $0.1186 | $0.1258 | $321,889 | $9,888,751 |
| 2019-10-02 | $0.1258 | $0.1271 | $0.1231 | $0.1252 | $247,761 | $9,846,822 |
| 2019-10-03 | $0.1253 | $0.1471 | $0.1241 | $0.1319 | $677,473 | $10,370,868 |
| 2019-10-04 | $0.1320 | $0.1351 | $0.1274 | $0.1278 | $341,752 | $10,055,465 |
| 2019-10-05 | $0.1278 | $0.1294 | $0.1191 | $0.1226 | $300,019 | $9,646,604 |
| 2019-10-06 | $0.1226 | $0.1248 | $0.1214 | $0.1229 | $288,798 | $9,672,182 |
| 2019-10-07 | $0.1221 | $0.1266 | $0.1166 | $0.1245 | $393,237 | $9,797,490 |
| 2019-10-08 | $0.1245 | $0.1245 | $0.1171 | $0.1176 | $227,679 | $9,255,307 |
| 2019-10-09 | $0.1176 | $0.1186 | $0.1024 | $0.1052 | $359,108 | $8,280,953 |
| 2019-10-10 | $0.1051 | $0.1052 | $0.08341 | $0.08856 | $461,642 | $6,971,090 |
| 2019-10-11 | $0.08852 | $0.1011 | $0.08425 | $0.08503 | $270,298 | $6,694,722 |
| 2019-10-12 | $0.08509 | $0.08564 | $0.07637 | $0.08282 | $244,025 | $6,520,971 |
| 2019-10-13 | $0.08450 | $0.1008 | $0.07973 | $0.08831 | $350,885 | $6,954,682 |
| 2019-10-14 | $0.08831 | $0.09161 | $0.08463 | $0.08895 | $145,970 | $7,005,613 |
| 2019-10-15 | $0.08891 | $0.08903 | $0.08366 | $0.08736 | $145,632 | $6,881,504 |
| 2019-10-16 | $0.08740 | $0.08740 | $0.08089 | $0.08223 | $118,963 | $6,478,001 |
| 2019-10-17 | $0.08205 | $0.08475 | $0.07943 | $0.08188 | $126,795 | $6,451,127 |
| 2019-10-18 | $0.08188 | $0.08340 | $0.07670 | $0.07711 | $146,939 | $6,076,098 |
| 2019-10-19 | $0.07725 | $0.08070 | $0.07107 | $0.07256 | $128,042 | $5,718,457 |
| 2019-10-20 | $0.07238 | $0.07517 | $0.07137 | $0.07330 | $93,953.65 | $5,777,289 |
| 2019-10-21 | $0.07330 | $0.07948 | $0.07292 | $0.07511 | $119,825 | $5,920,588 |
| 2019-10-22 | $0.07517 | $0.07534 | $0.07088 | $0.07176 | $125,260 | $5,657,615 |
| 2019-10-23 | $0.07193 | $0.07347 | $0.06317 | $0.06480 | $162,976 | $5,109,478 |
| 2019-10-24 | $0.06480 | $0.06679 | $0.06411 | $0.06535 | $121,030 | $5,153,299 |
| 2019-10-25 | $0.06535 | $0.06942 | $0.06054 | $0.06888 | $190,345 | $5,432,023 |
| 2019-10-26 | $0.06922 | $0.07487 | $0.06566 | $0.06616 | $248,558 | $5,218,097 |
| 2019-10-27 | $0.06616 | $0.07320 | $0.06286 | $0.07073 | $236,385 | $5,579,493 |
| 2019-10-28 | $0.07058 | $0.07756 | $0.06505 | $0.06739 | $293,574 | $5,316,920 |
| 2019-10-29 | $0.06740 | $0.07208 | $0.06449 | $0.06510 | $314,581 | $5,136,716 |
| 2019-10-30 | $0.06456 | $0.06593 | $0.06043 | $0.06132 | $194,011 | $4,838,757 |
| 2019-10-31 | $0.06132 | $0.06481 | $0.05866 | $0.06137 | $292,204 | $4,843,457 |