IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.001603 | $0.001659 | $0.001567 | $0.001601 | $10,502.80 | $1,333,822 |
| 2018-10-02 | $0.001597 | $0.001602 | $0.001476 | $0.001523 | $7,542.92 | $1,269,264 |
| 2018-10-03 | $0.001525 | $0.001525 | $0.001383 | $0.001401 | $17,456.80 | $1,167,186 |
| 2018-10-04 | $0.001402 | $0.001510 | $0.001388 | $0.001495 | $10,713.60 | $1,245,850 |
| 2018-10-05 | $0.001497 | $0.001504 | $0.001429 | $0.001448 | $8,831.06 | $1,206,855 |
| 2018-10-06 | $0.001450 | $0.001470 | $0.001384 | $0.001424 | $9,787.35 | $1,186,292 |
| 2018-10-07 | $0.001427 | $0.001431 | $0.001256 | $0.001299 | $11,083.70 | $1,082,664 |
| 2018-10-08 | $0.001304 | $0.001341 | $0.001301 | $0.001331 | $10,684.20 | $1,109,077 |
| 2018-10-09 | $0.001333 | $0.001391 | $0.001331 | $0.001374 | $8,883.86 | $1,144,947 |
| 2018-10-10 | $0.001371 | $0.001472 | $0.001338 | $0.001471 | $10,125.50 | $1,225,336 |
| 2018-10-11 | $0.001431 | $0.001431 | $0.001224 | $0.001224 | $16,374.20 | $1,019,630 |
| 2018-10-12 | $0.001223 | $0.001342 | $0.001220 | $0.001336 | $14,716.50 | $1,113,310 |
| 2018-10-13 | $0.001338 | $0.001793 | $0.001338 | $0.001421 | $17,424.80 | $1,187,168 |
| 2018-10-14 | $0.001421 | $0.001744 | $0.001378 | $0.001496 | $33,530.30 | $1,249,844 |
| 2018-10-15 | $0.001499 | $0.001650 | $0.001490 | $0.001582 | $26,463.20 | $1,321,524 |
| 2018-10-16 | $0.001581 | $0.001607 | $0.001310 | $0.001314 | $22,835.10 | $1,097,976 |
| 2018-10-17 | $0.001317 | $0.001436 | $0.001268 | $0.001342 | $17,673.20 | $1,121,588 |
| 2018-10-18 | $0.001342 | $0.001353 | $0.001245 | $0.001277 | $17,553.70 | $1,067,250 |
| 2018-10-19 | $0.001277 | $0.001314 | $0.001250 | $0.001311 | $11,049.20 | $1,095,451 |
| 2018-10-20 | $0.001312 | $0.001392 | $0.001311 | $0.001360 | $10,728.50 | $1,136,667 |
| 2018-10-21 | $0.001364 | $0.001390 | $0.001201 | $0.001206 | $76,154.60 | $1,007,864 |
| 2018-10-22 | $0.001206 | $0.001306 | $0.0008021 | $0.001103 | $65,134.00 | $922,249 |
| 2018-10-23 | $0.001104 | $0.001237 | $0.001033 | $0.001177 | $20,196.80 | $996,383 |
| 2018-10-24 | $0.001176 | $0.001189 | $0.001128 | $0.001142 | $109,824 | $966,862 |
| 2018-10-25 | $0.001146 | $0.001228 | $0.001129 | $0.001200 | $37,108.80 | $1,016,081 |
| 2018-10-26 | $0.001198 | $0.001201 | $0.001068 | $0.001161 | $17,057.20 | $983,410 |
| 2018-10-27 | $0.001160 | $0.001322 | $0.001102 | $0.001237 | $24,042.40 | $1,047,227 |
| 2018-10-28 | $0.001239 | $0.001263 | $0.001133 | $0.001210 | $25,701.70 | $1,025,040 |
| 2018-10-29 | $0.001207 | $0.001245 | $0.0009291 | $0.0009894 | $224,137 | $837,892 |
| 2018-10-30 | $0.0009897 | $0.001231 | $0.0009894 | $0.001181 | $22,612.50 | $1,000,490 |
| 2018-10-31 | $0.001184 | $0.001203 | $0.001074 | $0.001139 | $294,885 | $964,550 |