CHIPS CHIPS
Xếp hạng #?
07:55:04 18/04/2019
CHIPS (CHIPS)
Không hoạt động
Lịch sử giá CHIPS (CHIPS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.3446 | $0.3446 | $0.2846 | $0.3173 | $1,156.87 | $6,654,696 |
| 2018-05-02 | $0.3169 | $0.3613 | $0.2891 | $0.3602 | $104.69 | $7,553,396 |
| 2018-05-03 | $0.3605 | $0.3785 | $0.3116 | $0.3186 | $4,940.34 | $6,681,120 |
| 2018-05-04 | $0.3185 | $0.3197 | $0.3124 | $0.3177 | $15.48 | $6,661,958 |
| 2018-05-05 | $0.3179 | $0.3267 | $0.3174 | $0.3222 | $780.72 | $6,757,294 |
| 2018-05-06 | $0.3224 | $0.3254 | $0.3025 | $0.3078 | $1,277.69 | $6,454,696 |
| 2018-05-07 | $0.3080 | $0.3845 | $0.2959 | $0.3081 | $2,450.31 | $6,461,777 |
| 2018-05-08 | $0.3088 | $0.3122 | $0.2924 | $0.3025 | $245.77 | $6,345,065 |
| 2018-05-09 | $0.3020 | $0.3728 | $0.2909 | $0.3403 | $796.01 | $7,137,100 |
| 2018-05-10 | $0.3403 | $0.3445 | $0.2936 | $0.2938 | $173.44 | $6,162,635 |
| 2018-05-11 | $0.2942 | $0.3122 | $0.2792 | $0.3032 | $744.20 | $6,360,618 |
| 2018-05-12 | $0.3023 | $0.3336 | $0.2769 | $0.3135 | $550.30 | $6,575,681 |
| 2018-05-13 | $0.3134 | $0.4269 | $0.2845 | $0.2848 | $19.36 | $5,973,259 |
| 2018-05-14 | $0.2847 | $0.2879 | $0.2713 | $0.2825 | $296.35 | $5,925,494 |
| 2018-05-15 | $0.2820 | $0.2867 | $0.2536 | $0.2551 | $2,139.08 | $5,350,622 |
| 2018-05-16 | $0.2549 | $0.2551 | $0.2444 | $0.2513 | $144.05 | $5,271,334 |
| 2018-05-17 | $0.2515 | $0.2543 | $0.2411 | $0.2425 | $259.17 | $5,086,353 |
| 2018-05-18 | $0.2427 | $0.2489 | $0.2391 | $0.2481 | $22.72 | $5,203,806 |
| 2018-05-19 | $0.2480 | $0.2706 | $0.2461 | $0.2646 | $1,399.14 | $5,550,051 |
| 2018-05-20 | $0.2648 | $0.3130 | $0.2463 | $0.2616 | $189.10 | $5,489,030 |
| 2018-05-21 | $0.2619 | $0.4921 | $0.2619 | $0.4895 | $174.35 | $10,268,801 |
| 2018-05-22 | $0.4894 | $0.4900 | $0.2408 | $0.2410 | $3,164.71 | $5,056,958 |
| 2018-05-23 | $0.2408 | $0.2415 | $0.2246 | $0.2317 | $97.72 | $4,860,666 |
| 2018-05-24 | $0.2316 | $0.2614 | $0.2233 | $0.2280 | $327.29 | $4,783,623 |
| 2018-05-25 | $0.2284 | $0.2461 | $0.2220 | $0.2248 | $1,013.94 | $4,717,410 |
| 2018-05-26 | $0.2246 | $0.2495 | $0.2222 | $0.2408 | $32.22 | $5,051,577 |
| 2018-05-27 | $0.2413 | $0.2421 | $0.2329 | $0.2390 | $3.10 | $5,015,062 |
| 2018-05-28 | $0.2395 | $0.2451 | $0.2130 | $0.2137 | $605.62 | $4,483,779 |
| 2018-05-29 | $0.2136 | $0.2261 | $0.2127 | $0.2239 | $2,801.81 | $4,698,523 |
| 2018-05-30 | $0.2241 | $0.2522 | $0.06699 | $0.2521 | $216.22 | $5,289,556 |
| 2018-05-31 | $0.2520 | $0.3362 | $0.2507 | $0.3311 | $36.09 | $6,948,336 |