IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0003589 | $0.0004023 | $0.0003589 | $0.0003965 | $0.02223 | $362,983 |
| 2019-07-02 | $0.0003964 | $0.0003992 | $0.0002910 | $0.0003244 | $37.52 | $297,997 |
| 2019-07-03 | $0.0003244 | $0.0003420 | $0.0002914 | $0.0003035 | $74.29 | $278,811 |
| 2019-07-04 | $0.0003036 | $0.0004756 | $0.0001672 | $0.0002867 | $190.38 | $263,379 |
| 2019-07-05 | $0.0002868 | $0.0002960 | $0.0001206 | $0.0001214 | $0.05746 | $111,147 |
| 2019-07-06 | $0.0001212 | $0.0002324 | $0.0001212 | $0.0002192 | $439.32 | $200,670 |
| 2019-07-07 | $0.0002192 | $0.0005463 | $0.0002182 | $0.0005408 | $6.65 | $495,110 |
| 2019-07-08 | $0.0005406 | $0.0005423 | $0.0001161 | $0.0002453 | $140.61 | $224,566 |
| 2019-07-09 | $0.0002454 | $0.0002550 | $0.0002442 | $0.0002520 | $0 | $230,769 |
| 2019-07-10 | $0.0002520 | $0.0002520 | $0.0002520 | $0.0002520 | $0 | $230,769 |
| 2019-07-11 | $0.0002520 | $0.0003403 | $0.0002520 | $0.0003403 | $38.53 | $311,596 |
| 2019-07-12 | $0.0003406 | $0.0004762 | $0.0003346 | $0.0004725 | $14.00 | $432,578 |
| 2019-07-13 | $0.0004726 | $0.0004736 | $0.0004349 | $0.0004546 | $0 | $416,228 |
| 2019-07-14 | $0.0004546 | $0.0004546 | $0.0002694 | $0.0002704 | $395.81 | $247,561 |
| 2019-07-15 | $0.0002698 | $0.0002703 | $0.0002513 | $0.0002686 | $0 | $245,936 |
| 2019-07-16 | $0.0002686 | $0.0004390 | $0.0001882 | $0.0001891 | $232.65 | $173,121 |
| 2019-07-17 | $0.0001887 | $0.0001993 | $0.0001823 | $0.0001936 | $253.22 | $177,233 |
| 2019-07-18 | $0.0001937 | $0.0004372 | $0.00006206 | $0.0001534 | $204.00 | $140,459 |
| 2019-07-19 | $0.0001534 | $0.0002826 | $0.0001462 | $0.0002810 | $2.25 | $257,242 |
| 2019-07-20 | $0.0002811 | $0.0002895 | $0.0002809 | $0.0002868 | $0 | $262,549 |
| 2019-07-21 | $0.0002868 | $0.0004927 | $0.00009217 | $0.0004906 | $0.9241 | $449,195 |
| 2019-07-22 | $0.0004912 | $0.0005026 | $0.0004556 | $0.0004682 | $0 | $428,653 |
| 2019-07-23 | $0.0004682 | $0.0004682 | $0.0004682 | $0.0004682 | $0 | $428,653 |
| 2019-07-24 | $0.0004682 | $0.0004682 | $0.0004682 | $0.0004682 | $0 | $428,653 |
| 2019-07-25 | $0.0004682 | $0.0004682 | $0.0004682 | $0.0004682 | $0 | $428,653 |
| 2019-07-26 | $0.0004682 | $0.0004682 | $0.0004682 | $0.0004682 | $0 | $428,653 |
| 2019-07-27 | $0.0004682 | $0.0004682 | $0.0004682 | $0.0004682 | $0 | $428,653 |
| 2019-07-28 | $0.0004682 | $0.0004682 | $0.0004682 | $0.0004682 | $0 | $428,653 |
| 2019-07-29 | $0.0004682 | $0.0004682 | $0.0001894 | $0.0001904 | $40.44 | $174,361 |
| 2019-07-30 | $0.0001904 | $0.0001917 | $0.0001886 | $0.0001912 | $0 | $175,068 |
| 2019-07-31 | $0.0001912 | $0.0001912 | $0.0001912 | $0.0001912 | $0 | $175,068 |