IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0003422 | $0.0003441 | $0.0002345 | $0.0003025 | $7.87 | $269,745 |
| 2019-06-02 | $0.0003025 | $0.0003423 | $0.0002554 | $0.0003420 | $244.42 | $304,896 |
| 2019-06-03 | $0.0003420 | $0.0004160 | $0.0003174 | $0.0003439 | $109.79 | $306,650 |
| 2019-06-04 | $0.0003436 | $0.0003436 | $0.0002887 | $0.0003074 | $23.87 | $274,068 |
| 2019-06-05 | $0.0003074 | $0.0003913 | $0.0003072 | $0.0003895 | $69.30 | $347,249 |
| 2019-06-06 | $0.0003895 | $0.0004244 | $0.0003758 | $0.0004244 | $0.006324 | $378,346 |
| 2019-06-07 | $0.0004244 | $0.0004261 | $0.0004193 | $0.0004245 | $0 | $378,434 |
| 2019-06-08 | $0.0004245 | $0.0004245 | $0.0004245 | $0.0004245 | $0 | $378,434 |
| 2019-06-09 | $0.0004245 | $0.0004245 | $0.0003770 | $0.0003832 | $0.4684 | $341,669 |
| 2019-06-10 | $0.0003823 | $0.0004017 | $0.0003776 | $0.0003979 | $0 | $354,775 |
| 2019-06-11 | $0.0003979 | $0.0004331 | $0.0003874 | $0.0004303 | $658.08 | $383,665 |
| 2019-06-12 | $0.0004302 | $0.0008277 | $0.0002669 | $0.0008251 | $1,648.22 | $735,639 |
| 2019-06-13 | $0.0008257 | $0.0009819 | $0.0004666 | $0.0009714 | $174.84 | $866,046 |
| 2019-06-14 | $0.0009720 | $0.001272 | $0.0005023 | $0.0008851 | $33.51 | $789,104 |
| 2019-06-15 | $0.0008853 | $0.0009735 | $0.0007878 | $0.0009696 | $0 | $864,500 |
| 2019-06-16 | $0.0009696 | $0.0009696 | $0.0004426 | $0.0004493 | $808.41 | $401,500 |
| 2019-06-17 | $0.0004493 | $0.0008672 | $0.0001627 | $0.0008450 | $15,220.23 | $755,118 |
| 2019-06-18 | $0.0008439 | $0.0008469 | $0.0002922 | $0.0002943 | $1,280.79 | $262,947 |
| 2019-06-19 | $0.0002943 | $0.0004274 | $0.0002539 | $0.0002585 | $660.62 | $236,664 |
| 2019-06-20 | $0.0002570 | $0.0002890 | $0.0002567 | $0.0002822 | $0 | $258,389 |
| 2019-06-21 | $0.0002822 | $0.0002822 | $0.0001398 | $0.0001445 | $62.55 | $132,304 |
| 2019-06-22 | $0.0001445 | $0.0004315 | $0.0001445 | $0.0001925 | $99.35 | $176,289 |
| 2019-06-23 | $0.0001925 | $0.0003206 | $0.0001925 | $0.0002504 | $32.27 | $229,224 |
| 2019-06-24 | $0.0002504 | $0.0005783 | $0.0001560 | $0.0003108 | $434.79 | $284,606 |
| 2019-06-25 | $0.0003108 | $0.0005897 | $0.0002793 | $0.0005895 | $21.97 | $539,726 |
| 2019-06-26 | $0.0005895 | $0.0006874 | $0.0002423 | $0.0002599 | $264.08 | $237,939 |
| 2019-06-27 | $0.0002599 | $0.0003264 | $0.0002201 | $0.0003208 | $113.54 | $293,685 |
| 2019-06-28 | $0.0003212 | $0.0003377 | $0.0003074 | $0.0003108 | $71.72 | $284,554 |
| 2019-06-29 | $0.0003112 | $0.0003653 | $0.0002947 | $0.0003580 | $120.69 | $327,768 |
| 2019-06-30 | $0.0003577 | $0.0003652 | $0.0003565 | $0.0003589 | $0 | $328,627 |