IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.002409 | $0.002427 | $0.002262 | $0.002303 | $229,368 | $1,847,825 |
| 2018-08-02 | $0.002306 | $0.002348 | $0.002145 | $0.002191 | $206,729 | $1,758,301 |
| 2018-08-03 | $0.002190 | $0.002291 | $0.002117 | $0.002283 | $282,452 | $1,832,202 |
| 2018-08-04 | $0.002291 | $0.002332 | $0.002114 | $0.002156 | $279,338 | $1,730,056 |
| 2018-08-05 | $0.002153 | $0.002184 | $0.002113 | $0.002147 | $304,010 | $1,723,075 |
| 2018-08-06 | $0.002148 | $0.002194 | $0.002082 | $0.002136 | $305,877 | $1,714,072 |
| 2018-08-07 | $0.002136 | $0.002242 | $0.002007 | $0.002112 | $371,667 | $1,694,863 |
| 2018-08-08 | $0.002111 | $0.002111 | $0.001821 | $0.001876 | $212,103 | $1,505,632 |
| 2018-08-09 | $0.001880 | $0.001933 | $0.001859 | $0.001899 | $159,125 | $1,523,397 |
| 2018-08-10 | $0.001896 | $0.001902 | $0.001733 | $0.001753 | $114,820 | $1,406,615 |
| 2018-08-11 | $0.001753 | $0.001865 | $0.001583 | $0.001692 | $751,289 | $1,357,845 |
| 2018-08-12 | $0.001685 | $0.001697 | $0.001585 | $0.001659 | $151,654 | $1,331,518 |
| 2018-08-13 | $0.001670 | $0.001749 | $0.001624 | $0.001649 | $235,963 | $1,323,141 |
| 2018-08-14 | $0.001654 | $0.001681 | $0.001477 | $0.001543 | $336,653 | $1,238,375 |
| 2018-08-15 | $0.001549 | $0.001790 | $0.001549 | $0.001616 | $243,667 | $1,296,373 |
| 2018-08-16 | $0.001615 | $0.001734 | $0.001538 | $0.001614 | $271,280 | $1,295,434 |
| 2018-08-17 | $0.001616 | $0.001715 | $0.001540 | $0.001702 | $326,447 | $1,365,893 |
| 2018-08-18 | $0.001703 | $0.001908 | $0.001610 | $0.001745 | $462,724 | $1,399,802 |
| 2018-08-19 | $0.001755 | $0.001820 | $0.001677 | $0.001807 | $268,628 | $1,450,266 |
| 2018-08-20 | $0.001809 | $0.001900 | $0.001572 | $0.001613 | $217,650 | $1,294,005 |
| 2018-08-21 | $0.001571 | $0.001725 | $0.001571 | $0.001610 | $232,238 | $1,292,240 |
| 2018-08-22 | $0.001613 | $0.001736 | $0.001452 | $0.001462 | $219,744 | $1,172,866 |
| 2018-08-23 | $0.001463 | $0.001545 | $0.001462 | $0.001526 | $230,448 | $1,224,212 |
| 2018-08-24 | $0.001517 | $0.001519 | $0.001482 | $0.001510 | $276,658 | $1,211,253 |
| 2018-08-25 | $0.001507 | $0.001573 | $0.001499 | $0.001540 | $222,898 | $1,236,064 |
| 2018-08-26 | $0.001543 | $0.001547 | $0.001460 | $0.001497 | $177,275 | $1,201,576 |
| 2018-08-27 | $0.001499 | $0.001563 | $0.001496 | $0.001563 | $303,333 | $1,254,198 |
| 2018-08-28 | $0.001564 | $0.001650 | $0.001553 | $0.001622 | $273,637 | $1,301,821 |
| 2018-08-29 | $0.001626 | $0.001626 | $0.001581 | $0.001587 | $172,194 | $1,273,552 |
| 2018-08-30 | $0.001588 | $0.001602 | $0.001438 | $0.001580 | $186,204 | $1,267,663 |
| 2018-08-31 | $0.001582 | $0.001661 | $0.001506 | $0.001537 | $144,226 | $1,233,079 |