CHIPS CHIPS
Xếp hạng #?
07:55:04 18/04/2019
CHIPS (CHIPS)
Không hoạt động
Lịch sử giá CHIPS (CHIPS) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1725 | $0.2258 | $0.1620 | $0.1668 | $67.55 | $3,502,137 |
| 2018-07-02 | $0.1671 | $0.1689 | $0.1071 | $0.1395 | $35.52 | $2,928,664 |
| 2018-07-03 | $0.1389 | $0.2156 | $0.1380 | $0.2156 | $43.48 | $4,525,280 |
| 2018-07-04 | $0.2160 | $0.2347 | $0.1605 | $0.1609 | $434.83 | $3,377,556 |
| 2018-07-05 | $0.1609 | $0.2404 | $0.1601 | $0.2337 | $399.73 | $4,906,098 |
| 2018-07-06 | $0.2290 | $0.2310 | $0.1135 | $0.1154 | $706.56 | $2,421,736 |
| 2018-07-07 | $0.1131 | $0.2005 | $0.1121 | $0.1882 | $19.82 | $3,952,070 |
| 2018-07-08 | $0.1889 | $0.2182 | $0.1491 | $0.1492 | $49.97 | $3,132,193 |
| 2018-07-09 | $0.1490 | $0.1845 | $0.1470 | $0.1820 | $348.90 | $3,820,644 |
| 2018-07-10 | $0.1819 | $0.1822 | $0.1533 | $0.1537 | $20.05 | $3,227,567 |
| 2018-07-11 | $0.1537 | $0.1997 | $0.1534 | $0.1714 | $79.11 | $3,598,350 |
| 2018-07-12 | $0.1716 | $0.1967 | $0.1518 | $0.1724 | $21.60 | $3,620,248 |
| 2018-07-13 | $0.1751 | $0.1769 | $0.1636 | $0.1661 | $37.47 | $3,486,633 |
| 2018-07-14 | $0.1659 | $0.1837 | $0.1477 | $0.1585 | $3,654.11 | $3,327,762 |
| 2018-07-15 | $0.1585 | $0.2065 | $0.1579 | $0.1910 | $38.68 | $4,011,076 |
| 2018-07-16 | $0.1913 | $0.1976 | $0.1642 | $0.1713 | $210.04 | $3,595,683 |
| 2018-07-17 | $0.1709 | $0.2116 | $0.1635 | $0.2028 | $28.37 | $4,258,443 |
| 2018-07-18 | $0.2027 | $0.2096 | $0.1749 | $0.1807 | $26.36 | $3,794,677 |
| 2018-07-19 | $0.1803 | $0.2548 | $0.1674 | $0.2049 | $403.64 | $4,301,295 |
| 2018-07-20 | $0.2065 | $0.2324 | $0.1812 | $0.1831 | $40.15 | $3,845,150 |
| 2018-07-21 | $0.1828 | $0.2056 | $0.1681 | $0.2016 | $85.62 | $4,233,396 |
| 2018-07-22 | $0.2021 | $0.2459 | $0.1441 | $0.1894 | $1,154.86 | $3,977,085 |
| 2018-07-23 | $0.1891 | $0.1905 | $0.1532 | $0.1547 | $242.58 | $3,248,756 |
| 2018-07-24 | $0.1549 | $0.1599 | $0.1102 | $0.1199 | $1,323.75 | $2,517,006 |
| 2018-07-25 | $0.1180 | $0.1602 | $0.1032 | $0.1114 | $369.11 | $2,338,188 |
| 2018-07-26 | $0.1110 | $0.1279 | $0.09546 | $0.09642 | $844.92 | $2,024,451 |
| 2018-07-27 | $0.09638 | $0.09936 | $0.09404 | $0.09802 | $588.26 | $2,057,980 |
| 2018-07-28 | $0.09822 | $0.09883 | $0.02788 | $0.07728 | $69.28 | $1,622,541 |
| 2018-07-29 | $0.07729 | $0.1226 | $0.07565 | $0.1219 | $76.37 | $2,559,332 |
| 2018-07-30 | $0.1220 | $0.1246 | $0.1128 | $0.1144 | $780.31 | $2,401,090 |
| 2018-07-31 | $0.1141 | $0.1168 | $0.07706 | $0.07783 | $1,802.34 | $1,634,061 |