CHIPS CHIPS
Xếp hạng #?
07:55:04 18/04/2019
CHIPS (CHIPS)
Không hoạt động
Lịch sử giá CHIPS (CHIPS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.07790 | $0.1216 | $0.07584 | $0.09326 | $45.61 | $1,958,034 |
| 2018-08-02 | $0.09284 | $0.09985 | $0.09017 | $0.09372 | $124.82 | $1,967,635 |
| 2018-08-03 | $0.09364 | $0.09364 | $0.07388 | $0.08137 | $161.92 | $1,708,397 |
| 2018-08-04 | $0.08166 | $0.09233 | $0.07016 | $0.09224 | $75.29 | $1,936,623 |
| 2018-08-05 | $0.09227 | $0.1271 | $0.09091 | $0.1182 | $17.65 | $2,480,915 |
| 2018-08-06 | $0.1183 | $0.1200 | $0.07765 | $0.07927 | $15.97 | $1,664,217 |
| 2018-08-07 | $0.07929 | $0.09501 | $0.07928 | $0.08939 | $294.84 | $1,876,698 |
| 2018-08-08 | $0.08948 | $0.08948 | $0.06611 | $0.06632 | $0.7288 | $1,392,499 |
| 2018-08-09 | $0.07915 | $0.09389 | $0.07915 | $0.09283 | $3.34 | $1,948,972 |
| 2018-08-10 | $0.09203 | $0.09323 | $0.07774 | $0.07934 | $2.52 | $1,665,783 |
| 2018-08-11 | $0.07953 | $0.1241 | $0.07681 | $0.1214 | $3.53 | $2,548,016 |
| 2018-08-12 | $0.1207 | $0.1474 | $0.1022 | $0.1474 | $112.42 | $3,095,595 |
| 2018-08-13 | $0.1474 | $0.1478 | $0.1216 | $0.1220 | $19.99 | $2,560,592 |
| 2018-08-14 | $0.1219 | $0.1543 | $0.07862 | $0.08132 | $422.19 | $1,707,278 |
| 2018-08-15 | $0.08125 | $0.1275 | $0.08123 | $0.08951 | $1.01 | $1,879,289 |
| 2018-08-16 | $0.08942 | $0.1225 | $0.08477 | $0.1201 | $9.00 | $2,520,554 |
| 2018-08-17 | $0.1201 | $0.1314 | $0.1196 | $0.1314 | $372.59 | $2,757,822 |
| 2018-08-18 | $0.1317 | $0.1362 | $0.1138 | $0.1333 | $0.2673 | $2,797,734 |
| 2018-08-19 | $0.1330 | $0.1443 | $0.1238 | $0.1370 | $28.23 | $2,875,963 |
| 2018-08-20 | $0.1370 | $0.1475 | $0.1229 | $0.1398 | $12.65 | $2,934,435 |
| 2018-08-21 | $0.1358 | $0.1369 | $0.08714 | $0.08790 | $44.02 | $1,845,453 |
| 2018-08-22 | $0.08791 | $0.1003 | $0.08749 | $0.09615 | $25.79 | $2,018,664 |
| 2018-08-23 | $0.09617 | $0.1122 | $0.09601 | $0.1069 | $0.1129 | $2,244,696 |
| 2018-08-24 | $0.1073 | $0.1086 | $0.07799 | $0.08053 | $616.13 | $1,690,828 |
| 2018-08-25 | $0.08039 | $0.09983 | $0.08023 | $0.09725 | $59.84 | $2,041,745 |
| 2018-08-26 | $0.09724 | $0.1033 | $0.08586 | $0.09291 | $43.11 | $1,950,593 |
| 2018-08-27 | $0.09311 | $0.2463 | $0.09206 | $0.1116 | $10.99 | $2,343,479 |
| 2018-08-28 | $0.1119 | $0.1236 | $0.07922 | $0.1229 | $8.35 | $2,581,188 |
| 2018-08-29 | $0.1221 | $0.1284 | $0.1208 | $0.1267 | $837.53 | $2,659,396 |
| 2018-08-30 | $0.1267 | $0.1272 | $0.06950 | $0.07394 | $477.53 | $1,552,320 |
| 2018-08-31 | $0.07399 | $0.08488 | $0.07272 | $0.08378 | $4.20 | $1,759,009 |