IPChain IPC
Xếp hạng #?
12:43:16 17/09/2020
IPChain (IPC)
Không theo dõi
Lịch sử giá IPChain (IPC) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.01908 | $0.01937 | $0.01894 | $0.01928 | $253.15 | $1,533,445 |
| 2020-01-02 | $0.01930 | $0.02611 | $0.01921 | $0.02581 | $36,509.91 | $2,053,057 |
| 2020-01-03 | $0.02595 | $0.02615 | $0.02560 | $0.02593 | $0 | $2,062,600 |
| 2020-01-04 | $0.02593 | $0.02593 | $0.02593 | $0.02593 | $0 | $2,062,854 |
| 2020-01-05 | $0.02593 | $0.02593 | $0.02034 | $0.02034 | $134.70 | $1,618,171 |
| 2020-01-06 | $0.02034 | $0.02602 | $0.02029 | $0.02037 | $123.44 | $1,621,268 |
| 2020-01-07 | $0.02036 | $0.02046 | $0.01683 | $0.01702 | $986.37 | $1,354,376 |
| 2020-01-08 | $0.01703 | $0.01759 | $0.01685 | $0.01759 | $1.00 | $1,399,894 |
| 2020-01-09 | $0.01759 | $0.01768 | $0.01744 | $0.01761 | $0 | $1,402,050 |
| 2020-01-10 | $0.01761 | $0.01761 | $0.01761 | $0.01761 | $0 | $1,402,222 |
| 2020-01-11 | $0.01761 | $0.01761 | $0.01761 | $0.01761 | $0 | $1,402,395 |
| 2020-01-12 | $0.01761 | $0.01761 | $0.01761 | $0.01761 | $0 | $1,402,567 |
| 2020-01-13 | $0.01761 | $0.01761 | $0.01761 | $0.01761 | $0 | $1,402,740 |
| 2020-01-14 | $0.01761 | $0.01761 | $0.01761 | $0.01761 | $0 | $1,402,912 |
| 2020-01-15 | $0.01761 | $0.02622 | $0.01761 | $0.02587 | $0.1998 | $2,061,406 |
| 2020-01-16 | $0.02589 | $0.02619 | $0.02573 | $0.02594 | $0 | $2,066,649 |
| 2020-01-17 | $0.02594 | $0.02594 | $0.02594 | $0.02594 | $0 | $2,066,903 |
| 2020-01-18 | $0.02594 | $0.02594 | $0.02594 | $0.02594 | $0 | $2,067,157 |
| 2020-01-19 | $0.02594 | $0.02594 | $0.02594 | $0.02594 | $0 | $2,067,411 |
| 2020-01-20 | $0.02594 | $0.02594 | $0.02594 | $0.02594 | $0 | $2,067,665 |
| 2020-01-21 | $0.02594 | $0.02594 | $0.02594 | $0.02594 | $0 | $2,067,919 |
| 2020-01-22 | $0.02594 | $0.02594 | $0.02594 | $0.02594 | $0 | $2,068,173 |
| 2020-01-23 | $0.02594 | $0.02594 | $0.02594 | $0.02594 | $0 | $2,068,427 |
| 2020-01-24 | $0.02594 | $0.02594 | $0.02594 | $0.02594 | $0 | $2,068,681 |
| 2020-01-25 | $0.02594 | $0.02594 | $0.02594 | $0.02594 | $0 | $2,068,935 |
| 2020-01-26 | $0.02594 | $0.02594 | $0.02594 | $0.02594 | $0 | $2,069,157 |
| 2020-01-27 | $0.02594 | $0.02609 | $0.02573 | $0.02595 | $200.39 | $2,070,423 |
| 2020-01-28 | $0.02595 | $0.02598 | $0.02573 | $0.02597 | $0 | $2,071,987 |
| 2020-01-29 | $0.02597 | $0.02597 | $0.02597 | $0.02597 | $0 | $2,072,196 |
| 2020-01-30 | $0.02597 | $0.02597 | $0.02597 | $0.02597 | $0 | $2,072,406 |
| 2020-01-31 | $0.02597 | $0.02597 | $0.02597 | $0.02597 | $0 | $2,072,615 |