IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.007696 | $0.007885 | $0.007419 | $0.007859 | $490,872 | $6,306,377 |
| 2018-06-02 | $0.007895 | $0.008021 | $0.007651 | $0.007910 | $451,271 | $6,346,995 |
| 2018-06-03 | $0.007903 | $0.008627 | $0.007897 | $0.008434 | $1,129,340 | $6,767,880 |
| 2018-06-04 | $0.008424 | $0.008566 | $0.007907 | $0.008048 | $935,229 | $6,457,421 |
| 2018-06-05 | $0.008050 | $0.008109 | $0.007495 | $0.007987 | $951,562 | $6,408,547 |
| 2018-06-06 | $0.007973 | $0.008007 | $0.007418 | $0.007678 | $1,264,360 | $6,160,540 |
| 2018-06-07 | $0.007664 | $0.007895 | $0.007102 | $0.007378 | $594,710 | $5,920,348 |
| 2018-06-08 | $0.007390 | $0.007538 | $0.006176 | $0.006327 | $950,276 | $5,076,435 |
| 2018-06-09 | $0.006323 | $0.006808 | $0.006226 | $0.006487 | $708,474 | $5,205,502 |
| 2018-06-10 | $0.006477 | $0.006734 | $0.005450 | $0.005612 | $703,993 | $4,503,206 |
| 2018-06-11 | $0.005655 | $0.006069 | $0.005497 | $0.005871 | $894,989 | $4,710,531 |
| 2018-06-12 | $0.005855 | $0.005967 | $0.004987 | $0.005182 | $1,026,640 | $4,157,907 |
| 2018-06-13 | $0.005192 | $0.005334 | $0.004693 | $0.004969 | $573,351 | $3,986,915 |
| 2018-06-14 | $0.004968 | $0.005828 | $0.004910 | $0.005781 | $620,157 | $4,638,652 |
| 2018-06-15 | $0.005765 | $0.005765 | $0.004997 | $0.005097 | $351,969 | $4,089,582 |
| 2018-06-16 | $0.005121 | $0.005187 | $0.004791 | $0.004877 | $436,169 | $3,913,061 |
| 2018-06-17 | $0.004881 | $0.004923 | $0.004754 | $0.004786 | $467,603 | $3,840,701 |
| 2018-06-18 | $0.004780 | $0.005008 | $0.004452 | $0.004998 | $1,081,720 | $4,010,080 |
| 2018-06-19 | $0.004995 | $0.005362 | $0.004637 | $0.005191 | $913,498 | $4,165,201 |
| 2018-06-20 | $0.005192 | $0.005263 | $0.004686 | $0.005000 | $895,216 | $4,012,006 |
| 2018-06-21 | $0.004998 | $0.005186 | $0.003990 | $0.004626 | $800,647 | $3,712,091 |
| 2018-06-22 | $0.004587 | $0.004630 | $0.003712 | $0.004250 | $1,213,110 | $3,410,106 |
| 2018-06-23 | $0.004256 | $0.004285 | $0.003967 | $0.004091 | $793,344 | $3,282,701 |
| 2018-06-24 | $0.004090 | $0.004119 | $0.003594 | $0.003832 | $684,618 | $3,075,006 |
| 2018-06-25 | $0.003813 | $0.003869 | $0.003574 | $0.003586 | $476,511 | $2,877,542 |
| 2018-06-26 | $0.003586 | $0.003692 | $0.003469 | $0.003476 | $570,582 | $2,789,077 |
| 2018-06-27 | $0.003471 | $0.003582 | $0.003405 | $0.003443 | $401,788 | $2,762,413 |
| 2018-06-28 | $0.003490 | $0.003737 | $0.003229 | $0.003243 | $326,205 | $2,602,165 |
| 2018-06-29 | $0.003241 | $0.003378 | $0.003149 | $0.003337 | $440,612 | $2,677,968 |
| 2018-06-30 | $0.003341 | $0.003996 | $0.003341 | $0.003996 | $855,549 | $3,206,592 |