CHIPS CHIPS
Xếp hạng #?
07:55:04 18/04/2019
CHIPS (CHIPS)
Không hoạt động
Lịch sử giá CHIPS (CHIPS) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.03842 | $0.03878 | $0.03802 | $0.03872 | $0 | $812,970 |
| 2019-02-02 | $0.03872 | $0.03872 | $0.03872 | $0.03872 | $0 | $812,970 |
| 2019-02-03 | $0.03872 | $0.03872 | $0.03872 | $0.03872 | $0 | $812,970 |
| 2019-02-04 | $0.03872 | $0.03872 | $0.03826 | $0.03847 | $0.8001 | $807,780 |
| 2019-02-05 | $0.03835 | $0.03861 | $0.03829 | $0.03850 | $0 | $808,266 |
| 2019-02-06 | $0.03850 | $0.03850 | $0.03850 | $0.03850 | $0 | $808,266 |
| 2019-02-07 | $0.03850 | $0.03850 | $0.03850 | $0.03850 | $0 | $808,266 |
| 2019-02-08 | $0.03850 | $0.03850 | $0.03850 | $0.03850 | $0 | $808,266 |
| 2019-02-09 | $0.03850 | $0.03850 | $0.03850 | $0.03850 | $0 | $808,266 |
| 2019-02-10 | $0.03850 | $0.03850 | $0.03850 | $0.03850 | $0 | $808,266 |
| 2019-02-11 | $0.03850 | $0.08811 | $0.03850 | $0.08733 | $0.8733 | $1,833,483 |
| 2019-02-12 | $0.08750 | $0.08750 | $0.08667 | $0.08724 | $0 | $1,831,652 |
| 2019-02-13 | $0.08724 | $0.08724 | $0.08724 | $0.08724 | $0 | $1,831,652 |
| 2019-02-14 | $0.08724 | $0.08724 | $0.08724 | $0.08724 | $0 | $1,831,652 |
| 2019-02-15 | $0.08724 | $0.08724 | $0.08724 | $0.08724 | $0 | $1,831,652 |
| 2019-02-16 | $0.08724 | $0.08724 | $0.08724 | $0.08724 | $0 | $1,831,652 |
| 2019-02-17 | $0.08724 | $0.08724 | $0.08724 | $0.08724 | $0 | $1,831,652 |
| 2019-02-18 | $0.08724 | $0.08724 | $0.08724 | $0.08724 | $0 | $1,831,652 |
| 2019-02-19 | $0.08724 | $0.08724 | $0.01855 | $0.01857 | $53.51 | $389,874 |
| 2019-02-20 | $0.01855 | $0.08390 | $0.01846 | $0.03882 | $13.24 | $815,021 |
| 2019-02-21 | $0.03882 | $0.03901 | $0.03817 | $0.03842 | $0 | $806,685 |
| 2019-02-22 | $0.03842 | $0.03891 | $0.03829 | $0.03887 | $2.52 | $816,102 |
| 2019-02-23 | $0.03880 | $0.03884 | $0.03855 | $0.03865 | $0 | $811,388 |
| 2019-02-24 | $0.03865 | $0.04087 | $0.03675 | $0.03687 | $11.27 | $774,009 |
| 2019-02-25 | $0.03693 | $0.03796 | $0.03693 | $0.03770 | $0 | $791,515 |
| 2019-02-26 | $0.03770 | $0.03770 | $0.03770 | $0.03770 | $0 | $791,515 |
| 2019-02-27 | $0.03770 | $0.03818 | $0.03702 | $0.03766 | $2.37 | $790,657 |
| 2019-02-28 | $0.03770 | $0.03804 | $0.03766 | $0.03794 | $0 | $796,588 |