IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.007044 | $0.007159 | $0.006156 | $0.006416 | $1,356,490 | $0 |
| 2018-04-02 | $0.006436 | $0.006623 | $0.005635 | $0.005666 | $1,165,760 | $0 |
| 2018-04-03 | $0.005678 | $0.006698 | $0.004559 | $0.005788 | $981,000 | $0 |
| 2018-04-04 | $0.005453 | $0.006005 | $0.004827 | $0.005176 | $766,402 | $0 |
| 2018-04-05 | $0.005166 | $0.005173 | $0.003378 | $0.003549 | $643,571 | $0 |
| 2018-04-06 | $0.003661 | $0.004459 | $0.003146 | $0.003873 | $1,167,620 | $3,034,175 |
| 2018-04-07 | $0.003716 | $0.004296 | $0.003716 | $0.004213 | $1,102,000 | $3,300,647 |
| 2018-04-08 | $0.004265 | $0.004598 | $0.003949 | $0.004447 | $1,156,070 | $3,483,946 |
| 2018-04-09 | $0.004386 | $0.004705 | $0.004081 | $0.004150 | $829,493 | $3,251,450 |
| 2018-04-10 | $0.004168 | $0.005123 | $0.004126 | $0.005116 | $1,069,570 | $4,012,004 |
| 2018-04-11 | $0.005151 | $0.005332 | $0.004708 | $0.005003 | $880,156 | $3,923,136 |
| 2018-04-12 | $0.004974 | $0.005719 | $0.004849 | $0.005710 | $1,104,240 | $4,477,564 |
| 2018-04-13 | $0.005718 | $0.006255 | $0.005617 | $0.006090 | $1,301,180 | $4,775,331 |
| 2018-04-14 | $0.006079 | $0.006236 | $0.005545 | $0.005775 | $1,267,890 | $4,528,346 |
| 2018-04-15 | $0.005773 | $0.006320 | $0.005672 | $0.006320 | $1,843,800 | $4,955,906 |
| 2018-04-16 | $0.006325 | $0.007751 | $0.006020 | $0.007500 | $1,509,430 | $5,881,551 |
| 2018-04-17 | $0.008279 | $0.008986 | $0.007376 | $0.007828 | $1,294,190 | $6,226,132 |
| 2018-04-18 | $0.007777 | $0.008451 | $0.007426 | $0.008247 | $1,287,480 | $6,558,905 |
| 2018-04-19 | $0.008187 | $0.009407 | $0.007784 | $0.009394 | $1,223,750 | $7,471,524 |
| 2018-04-20 | $0.009370 | $0.01140 | $0.009370 | $0.01099 | $972,592 | $8,821,152 |
| 2018-04-21 | $0.01129 | $0.01173 | $0.009980 | $0.01074 | $1,271,010 | $8,620,311 |
| 2018-04-22 | $0.01078 | $0.01122 | $0.01047 | $0.01083 | $1,185,290 | $8,686,589 |
| 2018-04-23 | $0.01079 | $0.01116 | $0.009645 | $0.009645 | $1,036,810 | $7,738,925 |
| 2018-04-24 | $0.009678 | $0.01888 | $0.009029 | $0.01204 | $1,400,710 | $9,661,992 |
| 2018-04-25 | $0.01201 | $0.01242 | $0.01010 | $0.01042 | $1,113,960 | $8,358,807 |
| 2018-04-26 | $0.01040 | $0.01158 | $0.009939 | $0.01144 | $1,449,180 | $9,182,716 |
| 2018-04-27 | $0.01139 | $0.01710 | $0.01139 | $0.01325 | $1,304,720 | $10,630,815 |
| 2018-04-28 | $0.01314 | $0.01677 | $0.01310 | $0.01551 | $2,007,870 | $12,445,934 |
| 2018-04-29 | $0.01541 | $0.01655 | $0.01454 | $0.01513 | $1,634,250 | $12,142,304 |
| 2018-04-30 | $0.01515 | $0.01542 | $0.01400 | $0.01489 | $1,777,950 | $11,948,042 |