CHIPS CHIPS
Xếp hạng #?
07:55:04 18/04/2019
CHIPS (CHIPS)
Không hoạt động
Lịch sử giá CHIPS (CHIPS) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.08392 | $0.1201 | $0.08277 | $0.1160 | $13.78 | $2,436,446 |
| 2018-09-02 | $0.1161 | $0.1163 | $0.07314 | $0.07844 | $100.12 | $1,646,919 |
| 2018-09-03 | $0.07856 | $0.1074 | $0.07725 | $0.1031 | $44.38 | $2,163,801 |
| 2018-09-04 | $0.1033 | $0.1103 | $0.07888 | $0.07983 | $472.67 | $1,675,976 |
| 2018-09-05 | $0.08001 | $0.08531 | $0.07113 | $0.07113 | $112.90 | $1,493,413 |
| 2018-09-06 | $0.07106 | $0.07116 | $0.06509 | $0.06688 | $415.10 | $1,404,168 |
| 2018-09-07 | $0.06682 | $0.07304 | $0.06457 | $0.07214 | $13.41 | $1,514,625 |
| 2018-09-08 | $0.07205 | $0.07327 | $0.06474 | $0.06535 | $3.27 | $1,372,094 |
| 2018-09-09 | $0.06554 | $0.06613 | $0.06154 | $0.06382 | $5.51 | $1,340,017 |
| 2018-09-10 | $0.06380 | $0.06653 | $0.06284 | $0.06326 | $972.77 | $1,328,216 |
| 2018-09-11 | $0.06337 | $0.06619 | $0.06247 | $0.06530 | $0.01024 | $1,371,000 |
| 2018-09-12 | $0.06528 | $0.06554 | $0.05827 | $0.06391 | $6.56 | $1,341,880 |
| 2018-09-13 | $0.06382 | $0.06972 | $0.04318 | $0.04446 | $32.00 | $933,466 |
| 2018-09-14 | $0.04452 | $0.1050 | $0.04331 | $0.1025 | $116.87 | $2,152,170 |
| 2018-09-15 | $0.1025 | $0.1044 | $0.1020 | $0.1043 | $117.30 | $2,189,079 |
| 2018-09-16 | $0.1043 | $0.1043 | $0.1043 | $0.1043 | $117.30 | $2,189,079 |
| 2018-09-17 | $0.1197 | $0.1520 | $0.07012 | $0.08621 | $52.86 | $1,809,903 |
| 2018-09-18 | $0.08613 | $0.1258 | $0.08504 | $0.1247 | $1.27 | $2,617,069 |
| 2018-09-19 | $0.1247 | $0.1407 | $0.1221 | $0.1396 | $0.01453 | $2,930,236 |
| 2018-09-20 | $0.1395 | $0.1587 | $0.1384 | $0.1495 | $0.01557 | $3,139,413 |
| 2018-09-21 | $0.1487 | $0.1598 | $0.06246 | $0.08750 | $65.24 | $1,837,067 |
| 2018-09-22 | $0.08757 | $0.08820 | $0.08470 | $0.08676 | $64.69 | $1,821,640 |
| 2018-09-23 | $0.04011 | $0.04027 | $0.03998 | $0.04016 | $1.91 | $843,108 |
| 2018-09-24 | $0.04017 | $0.04710 | $0.03953 | $0.04636 | $66.80 | $973,277 |
| 2018-09-25 | $0.04627 | $0.06127 | $0.04456 | $0.05104 | $18.84 | $1,071,527 |
| 2018-09-26 | $0.05102 | $0.08225 | $0.04964 | $0.08171 | $227.79 | $1,715,448 |
| 2018-09-27 | $0.08181 | $0.09906 | $0.08125 | $0.09720 | $1.60 | $2,040,735 |
| 2018-09-28 | $0.09710 | $0.1147 | $0.09479 | $0.1103 | $0.1131 | $2,316,437 |
| 2018-09-29 | $0.1107 | $0.1314 | $0.1080 | $0.1241 | $0.01209 | $2,605,900 |
| 2018-09-30 | $0.1227 | $0.1369 | $0.08568 | $0.08666 | $171.84 | $1,819,425 |