IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01488 | $0.01495 | $0.01240 | $0.01446 | $1,739,870 | $11,603,971 |
| 2018-05-02 | $0.01439 | $0.01456 | $0.01346 | $0.01399 | $1,693,890 | $11,221,706 |
| 2018-05-03 | $0.01394 | $0.01508 | $0.01349 | $0.01445 | $1,636,320 | $11,595,947 |
| 2018-05-04 | $0.01448 | $0.01448 | $0.01165 | $0.01261 | $769,807 | $10,119,523 |
| 2018-05-05 | $0.01262 | $0.01370 | $0.01261 | $0.01315 | $1,001,170 | $10,555,309 |
| 2018-05-06 | $0.01329 | $0.01330 | $0.01104 | $0.01140 | $770,300 | $9,149,336 |
| 2018-05-07 | $0.01136 | $0.01251 | $0.01027 | $0.01104 | $855,661 | $8,862,556 |
| 2018-05-08 | $0.01116 | $0.01150 | $0.01035 | $0.01119 | $883,053 | $8,982,516 |
| 2018-05-09 | $0.01118 | $0.01135 | $0.01049 | $0.01124 | $762,491 | $9,017,260 |
| 2018-05-10 | $0.01123 | $0.01136 | $0.009894 | $0.01011 | $835,146 | $8,108,537 |
| 2018-05-11 | $0.01016 | $0.01054 | $0.009011 | $0.009096 | $627,179 | $7,298,534 |
| 2018-05-12 | $0.009077 | $0.009379 | $0.008483 | $0.008791 | $653,227 | $7,054,258 |
| 2018-05-13 | $0.008814 | $0.009542 | $0.008640 | $0.009390 | $601,455 | $7,534,954 |
| 2018-05-14 | $0.009390 | $0.01252 | $0.008959 | $0.01214 | $1,104,720 | $9,743,115 |
| 2018-05-15 | $0.01211 | $0.01456 | $0.01066 | $0.01115 | $1,239,150 | $8,950,259 |
| 2018-05-16 | $0.01114 | $0.01121 | $0.009861 | $0.01058 | $874,980 | $8,487,673 |
| 2018-05-17 | $0.01060 | $0.01144 | $0.01003 | $0.01050 | $925,070 | $8,425,487 |
| 2018-05-18 | $0.01048 | $0.01056 | $0.009859 | $0.01041 | $780,485 | $8,353,752 |
| 2018-05-19 | $0.01042 | $0.01070 | $0.01018 | $0.01040 | $599,925 | $8,347,172 |
| 2018-05-20 | $0.01039 | $0.01156 | $0.01034 | $0.01147 | $408,284 | $9,204,060 |
| 2018-05-21 | $0.01145 | $0.01189 | $0.01030 | $0.01060 | $661,674 | $8,501,956 |
| 2018-05-22 | $0.01057 | $0.01117 | $0.01031 | $0.01045 | $616,265 | $8,381,435 |
| 2018-05-23 | $0.01049 | $0.01058 | $0.008729 | $0.008862 | $671,332 | $7,110,868 |
| 2018-05-24 | $0.008831 | $0.009343 | $0.008384 | $0.008938 | $840,463 | $7,172,219 |
| 2018-05-25 | $0.008920 | $0.009032 | $0.007818 | $0.008145 | $880,455 | $6,535,704 |
| 2018-05-26 | $0.008033 | $0.008541 | $0.007957 | $0.008243 | $574,557 | $6,614,027 |
| 2018-05-27 | $0.008195 | $0.008255 | $0.007743 | $0.007929 | $919,347 | $6,362,401 |
| 2018-05-28 | $0.007930 | $0.007946 | $0.007174 | $0.007230 | $503,335 | $5,801,665 |
| 2018-05-29 | $0.007215 | $0.007769 | $0.007156 | $0.007481 | $567,643 | $6,003,060 |
| 2018-05-30 | $0.007440 | $0.007820 | $0.007302 | $0.007462 | $591,834 | $5,987,172 |
| 2018-05-31 | $0.007498 | $0.007789 | $0.007375 | $0.007683 | $584,460 | $6,164,672 |