IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.003979 | $0.004233 | $0.003483 | $0.003717 | $744,455 | $2,982,513 |
| 2018-07-02 | $0.003719 | $0.003782 | $0.003472 | $0.003756 | $715,247 | $3,013,590 |
| 2018-07-03 | $0.003751 | $0.003931 | $0.003630 | $0.003640 | $345,698 | $2,920,640 |
| 2018-07-04 | $0.003647 | $0.003651 | $0.002973 | $0.003136 | $622,782 | $2,516,252 |
| 2018-07-05 | $0.003121 | $0.003405 | $0.003030 | $0.003210 | $644,365 | $2,575,429 |
| 2018-07-06 | $0.003209 | $0.003222 | $0.002955 | $0.003126 | $680,031 | $2,508,444 |
| 2018-07-07 | $0.003121 | $0.003404 | $0.003036 | $0.003398 | $682,539 | $2,726,522 |
| 2018-07-08 | $0.003400 | $0.004309 | $0.003262 | $0.004067 | $1,012,240 | $3,263,499 |
| 2018-07-09 | $0.004021 | $0.004036 | $0.003732 | $0.003756 | $304,006 | $3,013,534 |
| 2018-07-10 | $0.003755 | $0.003821 | $0.003171 | $0.003403 | $517,709 | $2,730,357 |
| 2018-07-11 | $0.003404 | $0.003556 | $0.003219 | $0.003327 | $383,930 | $2,669,599 |
| 2018-07-12 | $0.003334 | $0.003334 | $0.002873 | $0.002929 | $323,909 | $2,350,467 |
| 2018-07-13 | $0.002940 | $0.003030 | $0.002898 | $0.002980 | $237,918 | $2,391,550 |
| 2018-07-14 | $0.002982 | $0.003129 | $0.002830 | $0.002936 | $223,395 | $2,355,723 |
| 2018-07-15 | $0.002934 | $0.003066 | $0.002922 | $0.002993 | $173,139 | $2,401,500 |
| 2018-07-16 | $0.003002 | $0.003201 | $0.002932 | $0.003189 | $247,725 | $2,558,531 |
| 2018-07-17 | $0.003186 | $0.003645 | $0.003112 | $0.003553 | $729,862 | $2,851,183 |
| 2018-07-18 | $0.003553 | $0.003570 | $0.002917 | $0.003109 | $304,533 | $2,494,426 |
| 2018-07-19 | $0.003082 | $0.003142 | $0.002685 | $0.002840 | $269,335 | $2,278,877 |
| 2018-07-20 | $0.002839 | $0.003587 | $0.002586 | $0.002638 | $198,984 | $2,116,839 |
| 2018-07-21 | $0.002638 | $0.002803 | $0.002604 | $0.002784 | $200,657 | $2,234,102 |
| 2018-07-22 | $0.002780 | $0.002926 | $0.002761 | $0.002806 | $174,423 | $2,251,603 |
| 2018-07-23 | $0.002807 | $0.002907 | $0.002639 | $0.002678 | $265,195 | $2,148,454 |
| 2018-07-24 | $0.002683 | $0.002820 | $0.002663 | $0.002771 | $335,771 | $2,223,840 |
| 2018-07-25 | $0.002747 | $0.002774 | $0.002492 | $0.002567 | $258,558 | $2,059,628 |
| 2018-07-26 | $0.002565 | $0.002804 | $0.002550 | $0.002583 | $221,365 | $2,072,506 |
| 2018-07-27 | $0.002588 | $0.002675 | $0.002528 | $0.002640 | $269,173 | $2,118,211 |
| 2018-07-28 | $0.002643 | $0.002662 | $0.002616 | $0.002619 | $281,705 | $2,101,425 |
| 2018-07-29 | $0.002628 | $0.002834 | $0.002529 | $0.002713 | $304,995 | $2,177,156 |
| 2018-07-30 | $0.002717 | $0.002717 | $0.002408 | $0.002423 | $200,097 | $1,943,929 |
| 2018-07-31 | $0.002412 | $0.002415 | $0.002233 | $0.002409 | $239,581 | $1,933,193 |