CHIPS CHIPS
Xếp hạng #?
07:55:04 18/04/2019
CHIPS (CHIPS)
Không hoạt động
Lịch sử giá CHIPS (CHIPS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.08637 | $0.08708 | $0.03354 | $0.04244 | $50.69 | $891,005 |
| 2018-10-02 | $0.04241 | $0.04476 | $0.04200 | $0.04361 | $0.7910 | $915,682 |
| 2018-10-03 | $0.04349 | $0.04727 | $0.04152 | $0.04727 | $15.42 | $992,399 |
| 2018-10-04 | $0.04709 | $0.04864 | $0.04670 | $0.04785 | $15.61 | $1,004,636 |
| 2018-10-05 | $0.04778 | $0.04846 | $0.03604 | $0.04623 | $34.56 | $970,709 |
| 2018-10-06 | $0.04626 | $0.04738 | $0.04506 | $0.04656 | $1.42 | $977,577 |
| 2018-10-07 | $0.04681 | $0.04723 | $0.03617 | $0.03742 | $14.88 | $785,671 |
| 2018-10-08 | $0.03754 | $0.07325 | $0.03754 | $0.04049 | $58.22 | $850,158 |
| 2018-10-09 | $0.04059 | $0.04587 | $0.04046 | $0.04570 | $30.58 | $959,512 |
| 2018-10-10 | $0.04567 | $0.05360 | $0.04462 | $0.05101 | $0.05116 | $1,071,023 |
| 2018-10-11 | $0.05108 | $0.05114 | $0.04469 | $0.04515 | $0.04527 | $947,866 |
| 2018-10-12 | $0.04525 | $0.04600 | $0.04494 | $0.04541 | $0.04554 | $953,495 |
| 2018-10-14 | $0.03801 | $0.03801 | $0.03150 | $0.03605 | $13.69 | $756,977 |
| 2018-10-15 | $0.03536 | $0.08647 | $0.03512 | $0.08576 | $24.19 | $1,800,540 |
| 2018-10-16 | $0.08568 | $0.1001 | $0.08536 | $0.09388 | $0.09464 | $1,971,135 |
| 2018-10-17 | $0.09388 | $0.1065 | $0.03618 | $0.04297 | $20.45 | $902,109 |
| 2018-10-18 | $0.04276 | $0.07344 | $0.04205 | $0.07294 | $54.21 | $1,531,360 |
| 2018-10-19 | $0.07322 | $0.07366 | $0.06974 | $0.07043 | $0.07227 | $1,478,731 |
| 2018-10-20 | $0.07000 | $0.07024 | $0.06722 | $0.06823 | $0.07001 | $1,432,613 |
| 2018-10-22 | $0.04773 | $0.05705 | $0.04663 | $0.05593 | $1.97 | $1,174,238 |
| 2018-10-23 | $0.05607 | $0.07107 | $0.02700 | $0.07074 | $142.53 | $1,485,250 |
| 2018-10-24 | $0.07031 | $0.08557 | $0.05264 | $0.05447 | $11.69 | $1,143,679 |
| 2018-10-25 | $0.05438 | $0.05685 | $0.03193 | $0.03228 | $1.34 | $677,820 |
| 2018-10-26 | $0.03205 | $0.03284 | $0.03189 | $0.03257 | $0.4234 | $683,787 |
| 2018-10-27 | $0.03266 | $0.03334 | $0.03254 | $0.03315 | $0 | $695,996 |
| 2018-10-28 | $0.03315 | $0.04604 | $0.03315 | $0.04570 | $56.61 | $959,550 |
| 2018-10-29 | $0.04570 | $0.04582 | $0.04112 | $0.04159 | $19.30 | $873,161 |
| 2018-10-30 | $0.04158 | $0.04172 | $0.02880 | $0.03629 | $23.19 | $761,887 |
| 2018-10-31 | $0.03622 | $0.04118 | $0.03602 | $0.04118 | $2.53 | $864,687 |