IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.001536 | $0.001712 | $0.001467 | $0.001510 | $129,773 | $1,211,615 |
| 2018-09-02 | $0.001510 | $0.001716 | $0.001475 | $0.001483 | $153,948 | $1,190,102 |
| 2018-09-03 | $0.001483 | $0.001580 | $0.001416 | $0.001441 | $81,332.40 | $1,156,441 |
| 2018-09-04 | $0.001441 | $0.001503 | $0.001437 | $0.001449 | $99,984.10 | $1,162,363 |
| 2018-09-05 | $0.001449 | $0.001581 | $0.001340 | $0.001340 | $2,496.49 | $1,075,463 |
| 2018-09-06 | $0.001342 | $0.001353 | $0.001153 | $0.001237 | $90,218.60 | $992,438 |
| 2018-09-07 | $0.001236 | $0.001290 | $0.001170 | $0.001215 | $57,047.90 | $1,008,611 |
| 2018-09-08 | $0.001217 | $0.001225 | $0.001089 | $0.001191 | $24,773.90 | $988,139 |
| 2018-09-09 | $0.001186 | $0.001264 | $0.001063 | $0.001171 | $37,856.80 | $971,618 |
| 2018-09-10 | $0.001170 | $0.001194 | $0.001121 | $0.001152 | $41,476.20 | $956,109 |
| 2018-09-11 | $0.001153 | $0.001201 | $0.001138 | $0.001179 | $67,854.40 | $979,809 |
| 2018-09-12 | $0.001182 | $0.001240 | $0.001069 | $0.001236 | $35,430.30 | $1,026,883 |
| 2018-09-13 | $0.001237 | $0.001459 | $0.001120 | $0.001454 | $14,759.60 | $1,207,807 |
| 2018-09-14 | $0.001451 | $0.001487 | $0.001267 | $0.001361 | $19,148.70 | $1,131,474 |
| 2018-09-15 | $0.001360 | $0.001440 | $0.001296 | $0.001371 | $23,495.50 | $1,139,843 |
| 2018-09-16 | $0.001375 | $0.001484 | $0.001295 | $0.001373 | $25,315.50 | $1,141,040 |
| 2018-09-17 | $0.001374 | $0.001386 | $0.001243 | $0.001301 | $22,470.70 | $1,081,583 |
| 2018-09-18 | $0.001301 | $0.001407 | $0.001294 | $0.001354 | $37,719.10 | $1,125,482 |
| 2018-09-19 | $0.001351 | $0.001388 | $0.001309 | $0.001372 | $24,123.80 | $1,140,641 |
| 2018-09-20 | $0.001373 | $0.001470 | $0.001355 | $0.001455 | $23,904.70 | $1,209,032 |
| 2018-09-21 | $0.001455 | $0.001528 | $0.001410 | $0.001473 | $22,327.10 | $1,224,358 |
| 2018-09-22 | $0.001476 | $0.001618 | $0.001442 | $0.001611 | $21,096.60 | $1,339,042 |
| 2018-09-23 | $0.001612 | $0.001619 | $0.001476 | $0.001536 | $24,861.30 | $1,276,219 |
| 2018-09-24 | $0.001537 | $0.001607 | $0.001446 | $0.001452 | $26,191.30 | $1,206,539 |
| 2018-09-25 | $0.001451 | $0.001575 | $0.001321 | $0.001383 | $32,597.80 | $1,149,650 |
| 2018-09-26 | $0.001384 | $0.001462 | $0.001363 | $0.001420 | $33,294.60 | $1,183,175 |
| 2018-09-27 | $0.001376 | $0.001554 | $0.001375 | $0.001477 | $19,283.30 | $1,230,527 |
| 2018-09-28 | $0.001470 | $0.001540 | $0.001409 | $0.001464 | $10,118.30 | $1,219,745 |
| 2018-09-29 | $0.001461 | $0.001541 | $0.001430 | $0.001491 | $12,338.80 | $1,242,284 |
| 2018-09-30 | $0.001490 | $0.001644 | $0.001483 | $0.001605 | $12,913.60 | $1,337,705 |