IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0006891 | $0.0007485 | $0.0006831 | $0.0007466 | $21,831.60 | $632,417 |
| 2018-12-02 | $0.0007440 | $0.0008099 | $0.0007297 | $0.0007912 | $12,008.43 | $670,205 |
| 2018-12-03 | $0.0007927 | $0.0007930 | $0.0007289 | $0.0007432 | $14,134.17 | $629,481 |
| 2018-12-04 | $0.0007423 | $0.0009840 | $0.0007340 | $0.0009381 | $24,206.82 | $794,635 |
| 2018-12-05 | $0.0009394 | $0.0009418 | $0.0008640 | $0.0008640 | $24,763.86 | $731,804 |
| 2018-12-06 | $0.0008632 | $0.0008806 | $0.0007704 | $0.0007704 | $24,488.56 | $652,599 |
| 2018-12-07 | $0.0007691 | $0.0007863 | $0.0006921 | $0.0007624 | $18,077.59 | $645,751 |
| 2018-12-08 | $0.0007613 | $0.0007791 | $0.0007136 | $0.0007613 | $13,416.90 | $644,873 |
| 2018-12-09 | $0.0007587 | $0.0008187 | $0.0007281 | $0.0007928 | $26,088.79 | $671,560 |
| 2018-12-10 | $0.0007916 | $0.0008008 | $0.0007633 | $0.0007708 | $15,398.91 | $652,932 |
| 2018-12-11 | $0.0007700 | $0.0007784 | $0.0007377 | $0.0007473 | $11,078.15 | $632,982 |
| 2018-12-12 | $0.0007465 | $0.0007673 | $0.0007169 | $0.0007594 | $18,723.71 | $643,227 |
| 2018-12-13 | $0.0007598 | $0.0007603 | $0.0007178 | $0.0007274 | $14,670.28 | $616,160 |
| 2018-12-14 | $0.0007285 | $0.0007326 | $0.0006993 | $0.0007063 | $17,645.58 | $598,234 |
| 2018-12-15 | $0.0007077 | $0.0007154 | $0.0006939 | $0.0006982 | $15,056.56 | $591,382 |
| 2018-12-16 | $0.0006982 | $0.0007269 | $0.0006558 | $0.0006778 | $47,346.13 | $574,093 |
| 2018-12-17 | $0.0006785 | $0.0007974 | $0.0006785 | $0.0007685 | $20,510.32 | $650,908 |
| 2018-12-18 | $0.0007687 | $0.0007901 | $0.0006923 | $0.0007771 | $40,394.37 | $658,266 |
| 2018-12-19 | $0.0007803 | $0.0008236 | $0.0006413 | $0.0006438 | $15,694.55 | $545,356 |
| 2018-12-20 | $0.0006453 | $0.0008451 | $0.0006420 | $0.0008137 | $24,269.25 | $689,243 |
| 2018-12-21 | $0.0008122 | $0.0008122 | $0.0006840 | $0.0006951 | $35,861.85 | $588,811 |
| 2018-12-22 | $0.0006952 | $0.0007653 | $0.0006913 | $0.0007653 | $55,092.77 | $648,265 |
| 2018-12-23 | $0.0007663 | $0.0008554 | $0.0007646 | $0.0007823 | $14,962.32 | $662,673 |
| 2018-12-24 | $0.0007838 | $0.0009136 | $0.0007801 | $0.0008585 | $18,482.07 | $727,198 |
| 2018-12-25 | $0.0008628 | $0.0008628 | $0.0007881 | $0.0008043 | $49,642.37 | $681,314 |
| 2018-12-26 | $0.0008046 | $0.0008528 | $0.0007872 | $0.0008374 | $6,072.63 | $709,331 |
| 2018-12-27 | $0.0008373 | $0.0008429 | $0.0007674 | $0.0007724 | $15,113.28 | $654,221 |
| 2018-12-28 | $0.0007735 | $0.0009416 | $0.0007123 | $0.0009402 | $23,410.56 | $796,379 |
| 2018-12-29 | $0.0009428 | $0.0009806 | $0.0009097 | $0.0009304 | $23,790.49 | $788,067 |
| 2018-12-30 | $0.0009283 | $0.0009456 | $0.0009099 | $0.0009219 | $28,528.13 | $780,885 |
| 2018-12-31 | $0.0009232 | $0.0009310 | $0.0009009 | $0.0009103 | $9,301.42 | $771,022 |