IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0004792 | $0.0004792 | $0.0004792 | $0.0004792 | $0 | $427,273 |
| 2019-05-02 | $0.0004792 | $0.0004792 | $0.0003593 | $0.0003644 | $183.67 | $324,915 |
| 2019-05-03 | $0.0003643 | $0.0005296 | $0.0003621 | $0.0005202 | $0 | $463,804 |
| 2019-05-04 | $0.0005202 | $0.0005286 | $0.0005073 | $0.0005250 | $33.50 | $468,119 |
| 2019-05-05 | $0.0005250 | $0.0005251 | $0.0003417 | $0.0003494 | $24.67 | $311,548 |
| 2019-05-06 | $0.0003497 | $0.0003762 | $0.0003422 | $0.0003737 | $0 | $333,169 |
| 2019-05-07 | $0.0003737 | $0.0005086 | $0.0003737 | $0.0004924 | $14.77 | $439,055 |
| 2019-05-08 | $0.0004917 | $0.0005947 | $0.0004815 | $0.0005928 | $140.16 | $528,490 |
| 2019-05-09 | $0.0005927 | $0.0006054 | $0.0003036 | $0.0003083 | $1,335.45 | $274,875 |
| 2019-05-10 | $0.0003082 | $0.0006419 | $0.0003072 | $0.0006368 | $0.5384 | $567,801 |
| 2019-05-11 | $0.0006370 | $0.0006918 | $0.0003551 | $0.0003783 | $146.80 | $337,309 |
| 2019-05-12 | $0.0003780 | $0.0005718 | $0.0003403 | $0.0005578 | $1.38 | $497,304 |
| 2019-05-13 | $0.0005578 | $0.0005695 | $0.0003168 | $0.0003355 | $92.39 | $299,142 |
| 2019-05-14 | $0.0003357 | $0.0005510 | $0.0003344 | $0.0005501 | $1.20 | $490,430 |
| 2019-05-15 | $0.0005500 | $0.0005643 | $0.0003930 | $0.0004153 | $463.96 | $370,255 |
| 2019-05-16 | $0.0004150 | $0.0004284 | $0.0003060 | $0.0003200 | $762.40 | $285,278 |
| 2019-05-17 | $0.0003200 | $0.0006574 | $0.0002352 | $0.0004769 | $1,086.10 | $425,230 |
| 2019-05-18 | $0.0004769 | $0.0004861 | $0.0002351 | $0.0003677 | $3,291.53 | $327,829 |
| 2019-05-19 | $0.0003677 | $0.0004576 | $0.0002418 | $0.0003165 | $1,015.78 | $282,203 |
| 2019-05-20 | $0.0003166 | $0.0004366 | $0.0002978 | $0.0004307 | $102.28 | $384,011 |
| 2019-05-21 | $0.0004308 | $0.0004359 | $0.0004246 | $0.0004312 | $0 | $384,472 |
| 2019-05-22 | $0.0004312 | $0.0004312 | $0.0004312 | $0.0004312 | $0 | $384,472 |
| 2019-05-23 | $0.0004312 | $0.0004312 | $0.0003113 | $0.0003137 | $312.99 | $279,726 |
| 2019-05-24 | $0.0003137 | $0.0004000 | $0.0003124 | $0.0003943 | $0.5203 | $351,558 |
| 2019-05-25 | $0.0003943 | $0.0003975 | $0.0003214 | $0.0003233 | $11.21 | $288,286 |
| 2019-05-26 | $0.0003233 | $0.0003477 | $0.0003164 | $0.0003472 | $574.01 | $309,543 |
| 2019-05-27 | $0.0003473 | $0.0003546 | $0.0003468 | $0.0003482 | $0 | $310,439 |
| 2019-05-28 | $0.0003482 | $0.0003518 | $0.0003444 | $0.0003490 | $58.73 | $311,197 |
| 2019-05-29 | $0.0003490 | $0.0003490 | $0.0003282 | $0.0003287 | $201.24 | $293,054 |
| 2019-05-30 | $0.0003287 | $0.0003366 | $0.0002522 | $0.0003266 | $465.57 | $291,168 |
| 2019-05-31 | $0.0003266 | $0.0003428 | $0.0003216 | $0.0003423 | $9.06 | $305,196 |