IPChain IPC
Xếp hạng #?
12:43:16 17/09/2020
IPChain (IPC)
Không theo dõi
Lịch sử giá IPChain (IPC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.03678 | $0.03923 | $0.03641 | $0.03886 | $13,512.24 | $3,078,800 |
| 2019-12-02 | $0.03768 | $0.03901 | $0.03396 | $0.03456 | $25,261.69 | $2,738,199 |
| 2019-12-03 | $0.03456 | $0.03592 | $0.03244 | $0.03561 | $22,915.73 | $2,822,031 |
| 2019-12-04 | $0.03531 | $0.04441 | $0.03517 | $0.03943 | $271,863 | $3,125,141 |
| 2019-12-05 | $0.03946 | $0.03989 | $0.03639 | $0.03766 | $84,022.84 | $2,985,289 |
| 2019-12-06 | $0.03766 | $0.04378 | $0.03745 | $0.04114 | $214,398 | $3,261,563 |
| 2019-12-07 | $0.04114 | $0.05282 | $0.04044 | $0.04775 | $310,454 | $3,785,581 |
| 2019-12-08 | $0.04773 | $0.05995 | $0.04759 | $0.05406 | $659,045 | $4,286,931 |
| 2019-12-09 | $0.05404 | $0.05436 | $0.03321 | $0.03457 | $523,989 | $2,741,404 |
| 2019-12-10 | $0.03415 | $0.03569 | $0.03070 | $0.03168 | $153,372 | $2,512,430 |
| 2019-12-11 | $0.03168 | $0.03295 | $0.02818 | $0.02903 | $90,936.33 | $2,302,472 |
| 2019-12-12 | $0.02902 | $0.03408 | $0.02883 | $0.03158 | $39,046.73 | $2,505,504 |
| 2019-12-13 | $0.03158 | $0.03161 | $0.02934 | $0.02955 | $28,527.46 | $2,345,034 |
| 2019-12-14 | $0.02955 | $0.06253 | $0.02026 | $0.02755 | $235,813 | $2,186,387 |
| 2019-12-15 | $0.02755 | $0.02890 | $0.01919 | $0.02583 | $203,681 | $2,049,901 |
| 2019-12-16 | $0.02582 | $0.04049 | $0.02581 | $0.04006 | $103,398 | $3,179,648 |
| 2019-12-17 | $0.04006 | $0.04027 | $0.02609 | $0.04015 | $4.03 | $3,187,281 |
| 2019-12-18 | $0.04015 | $0.04090 | $0.02615 | $0.02642 | $1.61 | $2,097,554 |
| 2019-12-19 | $0.02642 | $0.02678 | $0.02611 | $0.02639 | $0 | $2,095,467 |
| 2019-12-20 | $0.02639 | $0.02663 | $0.02568 | $0.02646 | $1,003.89 | $2,100,933 |
| 2019-12-21 | $0.02646 | $0.02649 | $0.02212 | $0.02226 | $30.22 | $1,768,086 |
| 2019-12-22 | $0.02226 | $0.03310 | $0.02208 | $0.03303 | $36.14 | $2,623,466 |
| 2019-12-23 | $0.03303 | $0.03314 | $0.02238 | $0.02246 | $510.18 | $1,784,387 |
| 2019-12-24 | $0.02246 | $0.02254 | $0.02239 | $0.02243 | $0 | $1,782,379 |
| 2019-12-25 | $0.02243 | $0.02243 | $0.02243 | $0.02243 | $0 | $1,782,598 |
| 2019-12-26 | $0.02243 | $0.02243 | $0.02243 | $0.02243 | $0 | $1,782,818 |
| 2019-12-27 | $0.02243 | $0.02243 | $0.01502 | $0.01509 | $1.61 | $1,199,254 |
| 2019-12-28 | $0.01508 | $0.01512 | $0.01503 | $0.01506 | $0 | $1,196,792 |
| 2019-12-29 | $0.01506 | $0.01506 | $0.01506 | $0.01506 | $0 | $1,196,939 |
| 2019-12-30 | $0.01506 | $0.01506 | $0.01506 | $0.01506 | $0 | $1,197,087 |
| 2019-12-31 | $0.01506 | $0.02598 | $0.01506 | $0.01908 | $1,119.68 | $1,517,354 |