IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0005322 | $0.0005822 | $0.0004549 | $0.0005809 | $684.27 | $517,933 |
| 2019-04-02 | $0.0005814 | $0.0006843 | $0.0003751 | $0.0006267 | $2,735.55 | $558,728 |
| 2019-04-03 | $0.0006270 | $0.0006511 | $0.0003517 | $0.0004038 | $1,332.61 | $359,979 |
| 2019-04-04 | $0.0004041 | $0.0005307 | $0.0003568 | $0.0004887 | $907.45 | $435,683 |
| 2019-04-05 | $0.0004887 | $0.0004907 | $0.0003926 | $0.0004516 | $1,436.69 | $402,640 |
| 2019-04-06 | $0.0004517 | $0.0004517 | $0.0003767 | $0.0004046 | $164.98 | $360,731 |
| 2019-04-07 | $0.0004044 | $0.0004496 | $0.0003689 | $0.0004470 | $1,104.10 | $398,573 |
| 2019-04-08 | $0.0004473 | $0.0004892 | $0.0003871 | $0.0004870 | $861.94 | $434,201 |
| 2019-04-09 | $0.0004870 | $0.0004964 | $0.0004142 | $0.0004961 | $633.44 | $442,329 |
| 2019-04-10 | $0.0004960 | $0.0005130 | $0.0003767 | $0.0003769 | $1,058.70 | $336,046 |
| 2019-04-11 | $0.0003771 | $0.0005631 | $0.0003190 | $0.0003231 | $144.47 | $288,070 |
| 2019-04-12 | $0.0003227 | $0.0005091 | $0.0003144 | $0.0005080 | $330.94 | $452,960 |
| 2019-04-13 | $0.0005080 | $0.0005115 | $0.0005063 | $0.0005077 | $0 | $452,649 |
| 2019-04-14 | $0.0005077 | $0.0005077 | $0.0005077 | $0.0005077 | $0 | $452,649 |
| 2019-04-15 | $0.0005077 | $0.0005077 | $0.0005077 | $0.0005077 | $0 | $452,649 |
| 2019-04-16 | $0.0005077 | $0.0005077 | $0.0005077 | $0.0005077 | $0 | $452,649 |
| 2019-04-17 | $0.0005077 | $0.0005077 | $0.0005077 | $0.0005077 | $0 | $452,649 |
| 2019-04-18 | $0.0005077 | $0.0005308 | $0.0004730 | $0.0005284 | $23.21 | $471,093 |
| 2019-04-19 | $0.0005284 | $0.0005284 | $0.0005211 | $0.0005236 | $0 | $466,811 |
| 2019-04-20 | $0.0005236 | $0.0005236 | $0.0003007 | $0.0003042 | $12.05 | $271,205 |
| 2019-04-21 | $0.0003042 | $0.0004238 | $0.0002933 | $0.0004234 | $0.01670 | $377,524 |
| 2019-04-22 | $0.0004232 | $0.0004244 | $0.0004203 | $0.0004243 | $0 | $378,285 |
| 2019-04-23 | $0.0004243 | $0.0005322 | $0.0004243 | $0.0005274 | $30.79 | $470,212 |
| 2019-04-24 | $0.0005270 | $0.0005298 | $0.0004429 | $0.0004927 | $599.38 | $439,294 |
| 2019-04-25 | $0.0004927 | $0.0004949 | $0.0004554 | $0.0004572 | $9.14 | $407,647 |
| 2019-04-26 | $0.0004573 | $0.0004763 | $0.0004505 | $0.0004746 | $169.12 | $423,150 |
| 2019-04-27 | $0.0004748 | $0.0004781 | $0.0004710 | $0.0004758 | $0 | $424,231 |
| 2019-04-28 | $0.0004758 | $0.0004758 | $0.0003045 | $0.0004050 | $545.90 | $361,052 |
| 2019-04-29 | $0.0004050 | $0.0004290 | $0.0003674 | $0.0003899 | $37.06 | $347,583 |
| 2019-04-30 | $0.0003900 | $0.0004806 | $0.0003900 | $0.0004792 | $0 | $427,273 |