IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0003975 | $0.0004041 | $0.0003965 | $0.0003973 | $33.64 | $343,068 |
| 2019-03-02 | $0.0003969 | $0.0003992 | $0.0003852 | $0.0003905 | $0 | $337,266 |
| 2019-03-03 | $0.0003905 | $0.0006186 | $0.0003905 | $0.0006145 | $0.1229 | $530,672 |
| 2019-03-04 | $0.0006153 | $0.0006792 | $0.0004933 | $0.0004942 | $77.52 | $426,749 |
| 2019-03-05 | $0.0004954 | $0.0007361 | $0.0004143 | $0.0007361 | $498.85 | $635,671 |
| 2019-03-06 | $0.0007367 | $0.0007479 | $0.0004368 | $0.0004371 | $21.86 | $377,506 |
| 2019-03-07 | $0.0004376 | $0.0006194 | $0.0004367 | $0.0006074 | $32.21 | $524,505 |
| 2019-03-08 | $0.0006085 | $0.0006315 | $0.0004674 | $0.0004726 | $54.71 | $408,149 |
| 2019-03-09 | $0.0004717 | $0.0006120 | $0.0004126 | $0.0004148 | $147.19 | $358,254 |
| 2019-03-10 | $0.0004157 | $0.0006483 | $0.0004084 | $0.0005867 | $293.98 | $506,630 |
| 2019-03-11 | $0.0005871 | $0.0006329 | $0.0005614 | $0.0006277 | $46.28 | $542,058 |
| 2019-03-12 | $0.0006281 | $0.0006793 | $0.0003971 | $0.0003971 | $6.93 | $342,964 |
| 2019-03-13 | $0.0003979 | $0.0004842 | $0.0003524 | $0.0004832 | $25.36 | $417,310 |
| 2019-03-14 | $0.0004831 | $0.0006703 | $0.0004830 | $0.0006665 | $285.69 | $575,601 |
| 2019-03-15 | $0.0006660 | $0.0006692 | $0.0006649 | $0.0006652 | $0 | $574,424 |
| 2019-03-16 | $0.0006652 | $0.0007610 | $0.0006652 | $0.0007529 | $135.52 | $650,197 |
| 2019-03-17 | $0.0007519 | $0.0007524 | $0.0004396 | $0.0004397 | $10.20 | $379,691 |
| 2019-03-18 | $0.0004401 | $0.0004465 | $0.0004360 | $0.0004383 | $0 | $378,488 |
| 2019-03-19 | $0.0004383 | $0.0004383 | $0.0004383 | $0.0004383 | $0 | $378,488 |
| 2019-03-20 | $0.0004383 | $0.0007109 | $0.0004383 | $0.0007104 | $701.69 | $613,481 |
| 2019-03-21 | $0.0007105 | $0.0007122 | $0.0006408 | $0.0006442 | $0.6442 | $556,317 |
| 2019-03-22 | $0.0006430 | $0.0006455 | $0.0004545 | $0.0006105 | $236.16 | $527,197 |
| 2019-03-23 | $0.0006097 | $0.0006175 | $0.0003833 | $0.0004149 | $3,888.45 | $358,264 |
| 2019-03-24 | $0.0004145 | $0.0004151 | $0.0003647 | $0.0004072 | $1,113.62 | $351,691 |
| 2019-03-25 | $0.0004078 | $0.0005557 | $0.0002332 | $0.0004215 | $5,615.89 | $364,002 |
| 2019-03-26 | $0.0004213 | $0.0005172 | $0.0002467 | $0.0005172 | $9.17 | $446,602 |
| 2019-03-27 | $0.0005174 | $0.0006124 | $0.0005161 | $0.0006121 | $595.75 | $545,748 |
| 2019-03-28 | $0.0006121 | $0.0007023 | $0.0006078 | $0.0006956 | $356.92 | $620,190 |
| 2019-03-29 | $0.0006956 | $0.0006991 | $0.0003444 | $0.0004617 | $285.90 | $411,635 |
| 2019-03-30 | $0.0004619 | $0.0005625 | $0.0004575 | $0.0005281 | $995.64 | $470,827 |
| 2019-03-31 | $0.0005281 | $0.0005332 | $0.0005250 | $0.0005322 | $0 | $474,481 |