IPChain IPC
Xếp hạng #?
12:43:16 17/09/2020
IPChain (IPC)
Không theo dõi
Lịch sử giá IPChain (IPC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.06137 | $0.06280 | $0.05926 | $0.05969 | $120,090 | $4,711,894 |
| 2019-11-02 | $0.05969 | $0.07036 | $0.05965 | $0.06936 | $630,932 | $5,475,680 |
| 2019-11-03 | $0.06964 | $0.07156 | $0.06153 | $0.06321 | $306,910 | $4,990,331 |
| 2019-11-04 | $0.06333 | $0.06503 | $0.06082 | $0.06304 | $305,360 | $4,977,577 |
| 2019-11-05 | $0.06304 | $0.06663 | $0.06107 | $0.06525 | $298,338 | $5,153,432 |
| 2019-11-06 | $0.06581 | $0.07493 | $0.06295 | $0.07223 | $698,605 | $5,704,698 |
| 2019-11-07 | $0.07211 | $0.07493 | $0.06690 | $0.06870 | $590,694 | $5,427,250 |
| 2019-11-08 | $0.06865 | $0.07062 | $0.06329 | $0.06537 | $353,458 | $5,164,309 |
| 2019-11-09 | $0.06537 | $0.07032 | $0.06315 | $0.06431 | $208,635 | $5,081,686 |
| 2019-11-10 | $0.06419 | $0.06842 | $0.06290 | $0.06538 | $286,410 | $5,166,423 |
| 2019-11-11 | $0.06532 | $0.06572 | $0.05971 | $0.06070 | $241,664 | $4,797,009 |
| 2019-11-12 | $0.06061 | $0.06472 | $0.06037 | $0.06064 | $137,725 | $4,792,885 |
| 2019-11-13 | $0.06054 | $0.06119 | $0.05568 | $0.05744 | $367,381 | $4,540,546 |
| 2019-11-14 | $0.05753 | $0.05837 | $0.05356 | $0.05583 | $273,916 | $4,414,047 |
| 2019-11-15 | $0.05597 | $0.05652 | $0.05013 | $0.05137 | $322,238 | $4,061,766 |
| 2019-11-16 | $0.05165 | $0.05869 | $0.05117 | $0.05484 | $209,804 | $4,336,756 |
| 2019-11-17 | $0.05484 | $0.05743 | $0.05264 | $0.05391 | $170,712 | $4,264,076 |
| 2019-11-18 | $0.05368 | $0.05600 | $0.05174 | $0.05348 | $314,250 | $4,229,956 |
| 2019-11-19 | $0.05348 | $0.05401 | $0.04966 | $0.05085 | $205,260 | $4,022,583 |
| 2019-11-20 | $0.05085 | $0.05174 | $0.05002 | $0.05065 | $120,699 | $4,007,526 |
| 2019-11-21 | $0.05060 | $0.05131 | $0.04915 | $0.04973 | $222,612 | $3,934,941 |
| 2019-11-22 | $0.04973 | $0.04984 | $0.04212 | $0.04261 | $280,625 | $3,372,225 |
| 2019-11-23 | $0.04261 | $0.04326 | $0.03817 | $0.04083 | $101,151 | $3,231,914 |
| 2019-11-24 | $0.04095 | $0.04331 | $0.03453 | $0.03538 | $98,597.17 | $2,800,931 |
| 2019-11-25 | $0.03529 | $0.03911 | $0.03108 | $0.03571 | $66,009.40 | $2,827,054 |
| 2019-11-26 | $0.03591 | $0.03716 | $0.03348 | $0.03441 | $28,708.55 | $2,724,709 |
| 2019-11-27 | $0.03430 | $0.03855 | $0.03215 | $0.03832 | $16,455.91 | $3,034,222 |
| 2019-11-28 | $0.03841 | $0.04258 | $0.03673 | $0.03955 | $21,549.84 | $3,132,572 |
| 2019-11-29 | $0.03947 | $0.04127 | $0.03825 | $0.03919 | $19,111.82 | $3,104,382 |
| 2019-11-30 | $0.03898 | $0.03989 | $0.03651 | $0.03697 | $12,687.12 | $2,928,921 |