IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0009111 | $0.0009650 | $0.0006358 | $0.0009634 | $137.06 | $816,032 |
| 2019-01-02 | $0.0009658 | $0.0009717 | $0.0009266 | $0.0009438 | $21.36 | $799,472 |
| 2019-01-03 | $0.0009446 | $0.0009457 | $0.0006666 | $0.0008806 | $830.71 | $745,868 |
| 2019-01-04 | $0.0008813 | $0.0008898 | $0.0008689 | $0.0008872 | $1.77 | $751,484 |
| 2019-01-05 | $0.0008849 | $0.0009229 | $0.0008809 | $0.0009206 | $925.90 | $779,772 |
| 2019-01-06 | $0.0009205 | $0.0009833 | $0.0009173 | $0.0009784 | $162.53 | $828,714 |
| 2019-01-07 | $0.0001330 | $0.001023 | $0.0001324 | $0.0009956 | $0.5314 | $843,347 |
| 2019-01-08 | $0.0009957 | $0.001024 | $0.0004174 | $0.0008725 | $15,731.65 | $739,081 |
| 2019-01-09 | $0.0008738 | $0.0008835 | $0.0004892 | $0.0007102 | $2,427.43 | $612,922 |
| 2019-01-10 | $0.0007102 | $0.0007951 | $0.0004913 | $0.0007637 | $1,621.91 | $659,135 |
| 2019-01-11 | $0.0007624 | $0.0007792 | $0.0004759 | $0.0007058 | $849.73 | $609,155 |
| 2019-01-12 | $0.0007053 | $0.0008086 | $0.0006744 | $0.0008054 | $5,060.50 | $695,090 |
| 2019-01-13 | $0.0008046 | $0.0008238 | $0.0005885 | $0.0006737 | $2,548.74 | $581,428 |
| 2019-01-14 | $0.0006740 | $0.0006827 | $0.0006071 | $0.0006289 | $22.90 | $542,772 |
| 2019-01-15 | $0.0006285 | $0.0006990 | $0.0004402 | $0.0006898 | $1,769.43 | $595,310 |
| 2019-01-16 | $0.0006886 | $0.0006945 | $0.0005609 | $0.0005727 | $851.12 | $494,299 |
| 2019-01-17 | $0.0005725 | $0.0008660 | $0.0005668 | $0.0008635 | $12.52 | $745,202 |
| 2019-01-18 | $0.0008629 | $0.0008640 | $0.0007265 | $0.0007309 | $135.64 | $630,816 |
| 2019-01-19 | $0.0007311 | $0.0007344 | $0.0007298 | $0.0007329 | $0 | $632,488 |
| 2019-01-20 | $0.0007329 | $0.0007329 | $0.0005208 | $0.0005427 | $124.65 | $468,359 |
| 2019-01-21 | $0.0005426 | $0.0006663 | $0.0004603 | $0.0004968 | $47.59 | $428,718 |
| 2019-01-22 | $0.0004965 | $0.0007109 | $0.0004965 | $0.0007063 | $0.2823 | $609,586 |
| 2019-01-23 | $0.0007063 | $0.0007092 | $0.0007040 | $0.0007056 | $0 | $608,991 |
| 2019-01-24 | $0.0007056 | $0.0007056 | $0.0006783 | $0.0006840 | $3.23 | $590,280 |
| 2019-01-25 | $0.0006860 | $0.0006867 | $0.0005005 | $0.0006485 | $3.19 | $559,689 |
| 2019-01-26 | $0.0006485 | $0.0006698 | $0.0006470 | $0.0006610 | $21.81 | $570,437 |
| 2019-01-27 | $0.0006613 | $0.0006768 | $0.0006435 | $0.0006489 | $97.43 | $560,031 |
| 2019-01-28 | $0.0006493 | $0.0006694 | $0.0006178 | $0.0006645 | $8.45 | $573,518 |
| 2019-01-29 | $0.0006652 | $0.0006743 | $0.0006433 | $0.0006440 | $1.29 | $555,756 |
| 2019-01-30 | $0.0006429 | $0.0006678 | $0.0006394 | $0.0006670 | $0 | $575,642 |
| 2019-01-31 | $0.0006670 | $0.0006670 | $0.0003462 | $0.0005873 | $4,436.56 | $506,881 |