CHIPS CHIPS
Xếp hạng #?
07:55:04 18/04/2019
CHIPS (CHIPS)
Không hoạt động
Lịch sử giá CHIPS (CHIPS) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.3311 | $0.3325 | $0.2874 | $0.2933 | $87.02 | $6,154,551 |
| 2018-06-02 | $0.2925 | $0.3232 | $0.2651 | $0.2933 | $31.51 | $6,155,163 |
| 2018-06-03 | $0.2926 | $0.2962 | $0.2754 | $0.2808 | $191.93 | $5,892,001 |
| 2018-06-04 | $0.2809 | $0.2830 | $0.2627 | $0.2646 | $10.58 | $5,552,055 |
| 2018-06-05 | $0.2642 | $0.4055 | $0.2525 | $0.2993 | $40.09 | $6,282,181 |
| 2018-06-06 | $0.2996 | $0.5424 | $0.2568 | $0.2824 | $690.74 | $5,926,573 |
| 2018-06-07 | $0.2831 | $0.2909 | $0.2662 | $0.2665 | $69.91 | $5,593,954 |
| 2018-06-08 | $0.2663 | $0.2688 | $0.2384 | $0.2436 | $4.84 | $5,112,250 |
| 2018-06-09 | $0.2434 | $0.2732 | $0.2429 | $0.2579 | $733.14 | $5,413,007 |
| 2018-06-10 | $0.2554 | $0.2554 | $0.2147 | $0.2158 | $31.94 | $4,529,839 |
| 2018-06-11 | $0.2166 | $0.2477 | $0.2074 | $0.2469 | $190.94 | $5,182,698 |
| 2018-06-12 | $0.2467 | $0.2587 | $0.2156 | $0.2221 | $1,005.10 | $4,662,817 |
| 2018-06-13 | $0.2230 | $0.2350 | $0.03606 | $0.1210 | $132.75 | $2,539,696 |
| 2018-06-14 | $0.1210 | $0.1687 | $0.1210 | $0.1677 | $2,049.17 | $3,520,593 |
| 2018-06-15 | $0.1677 | $0.1704 | $0.1628 | $0.1631 | $11.83 | $3,424,391 |
| 2018-06-16 | $0.1631 | $0.1679 | $0.1477 | $0.1613 | $42.32 | $3,385,405 |
| 2018-06-17 | $0.1608 | $0.1848 | $0.1371 | $0.1388 | $2.41 | $2,914,219 |
| 2018-06-18 | $0.1384 | $0.1986 | $0.1348 | $0.1974 | $39.73 | $4,142,650 |
| 2018-06-19 | $0.1974 | $0.2149 | $0.1733 | $0.1966 | $482.36 | $4,126,108 |
| 2018-06-20 | $0.1965 | $0.2285 | $0.1695 | $0.1754 | $85.12 | $3,681,861 |
| 2018-06-21 | $0.1755 | $0.1961 | $0.1416 | $0.1755 | $360.92 | $3,683,273 |
| 2018-06-22 | $0.1753 | $0.2336 | $0.1181 | $0.1838 | $249.42 | $3,859,275 |
| 2018-06-23 | $0.1832 | $0.1872 | $0.1666 | $0.1730 | $18.70 | $3,632,639 |
| 2018-06-24 | $0.1720 | $0.1731 | $0.1268 | $0.1451 | $122.46 | $3,046,903 |
| 2018-06-25 | $0.1452 | $0.2800 | $0.1449 | $0.1977 | $652.23 | $4,149,447 |
| 2018-06-26 | $0.1977 | $0.2523 | $0.1614 | $0.1797 | $179.25 | $3,771,684 |
| 2018-06-27 | $0.1798 | $0.1798 | $0.1328 | $0.1778 | $39.36 | $3,731,958 |
| 2018-06-28 | $0.1768 | $0.2120 | $0.1267 | $0.1275 | $39.54 | $2,676,197 |
| 2018-06-29 | $0.1266 | $0.1961 | $0.1261 | $0.1585 | $131.96 | $3,327,278 |
| 2018-06-30 | $0.1591 | $0.1732 | $0.1326 | $0.1719 | $36.38 | $3,609,000 |