CHIPS CHIPS
Xếp hạng #?
07:55:04 18/04/2019
CHIPS (CHIPS)
Không hoạt động
Lịch sử giá CHIPS (CHIPS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.04118 | $0.04324 | $0.02883 | $0.04324 | $44.22 | $907,912 |
| 2018-11-02 | $0.04324 | $0.04324 | $0.02961 | $0.03281 | $8.62 | $688,920 |
| 2018-11-03 | $0.03281 | $0.04052 | $0.03281 | $0.04052 | $6.62 | $850,738 |
| 2018-11-04 | $0.04052 | $0.05769 | $0.03971 | $0.05769 | $1.11 | $1,211,274 |
| 2018-11-05 | $0.05700 | $0.05854 | $0.02724 | $0.03304 | $9.28 | $693,665 |
| 2018-11-06 | $0.03315 | $0.03343 | $0.03225 | $0.03332 | $1.36 | $698,439 |
| 2018-11-07 | $0.03323 | $0.05925 | $0.03232 | $0.05908 | $3.55 | $1,240,483 |
| 2018-11-08 | $0.05904 | $0.05915 | $0.03992 | $0.04481 | $0.8447 | $940,780 |
| 2018-11-09 | $0.04483 | $0.05778 | $0.04424 | $0.05744 | $2.35 | $1,205,947 |
| 2018-11-10 | $0.05743 | $0.05791 | $0.04361 | $0.04430 | $0 | $930,100 |
| 2018-11-11 | $0.04430 | $0.04430 | $0.04430 | $0.04430 | $0 | $930,100 |
| 2018-11-12 | $0.04430 | $0.04430 | $0.04430 | $0.04430 | $0 | $930,100 |
| 2018-11-13 | $0.04430 | $0.05791 | $0.04430 | $0.05761 | $3.63 | $1,209,607 |
| 2018-11-14 | $0.05744 | $0.05766 | $0.05657 | $0.05674 | $0 | $1,191,177 |
| 2018-11-15 | $0.05674 | $0.1003 | $0.05674 | $0.1003 | $87.56 | $2,106,631 |
| 2018-11-16 | $0.1003 | $0.1004 | $0.04950 | $0.05019 | $86.81 | $1,053,823 |
| 2018-11-17 | $0.05030 | $0.05030 | $0.04966 | $0.05001 | $0 | $1,049,983 |
| 2018-11-18 | $0.05001 | $0.05001 | $0.05001 | $0.05001 | $0 | $1,049,983 |
| 2018-11-19 | $0.05001 | $0.05001 | $0.05001 | $0.05001 | $0 | $1,049,983 |
| 2018-11-20 | $0.05001 | $0.05001 | $0.05001 | $0.05001 | $0 | $1,049,983 |
| 2018-11-21 | $0.05001 | $0.05001 | $0.05001 | $0.05001 | $0 | $1,049,983 |
| 2018-11-22 | $0.05001 | $0.08111 | $0.05001 | $0.07631 | $7.55 | $1,602,157 |
| 2018-11-23 | $0.07592 | $0.07672 | $0.07587 | $0.07664 | $0 | $1,609,045 |
| 2018-11-24 | $0.07664 | $0.07664 | $0.06513 | $0.06700 | $3.22 | $1,406,591 |
| 2018-11-25 | $0.06702 | $0.06804 | $0.04005 | $0.04005 | $4.52 | $840,960 |
| 2018-11-26 | $0.04014 | $0.06600 | $0.02282 | $0.02379 | $13.65 | $499,389 |
| 2018-11-27 | $0.02377 | $0.02421 | $0.02303 | $0.02335 | $0 | $490,294 |
| 2018-11-28 | $0.02335 | $0.07241 | $0.02335 | $0.07014 | $5.26 | $1,472,613 |
| 2018-11-29 | $0.07043 | $0.07283 | $0.06815 | $0.07064 | $0 | $1,483,177 |
| 2018-11-30 | $0.07064 | $0.07064 | $0.06535 | $0.06660 | $33.97 | $1,398,370 |