IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0001912 | $0.0001912 | $0.0001677 | $0.0001740 | $36.31 | $159,344 |
| 2019-08-02 | $0.0001741 | $0.0001767 | $0.0001057 | $0.0001069 | $0.000000000002 | $97,901.72 |
| 2019-08-03 | $0.0001069 | $0.0004692 | $0.0001060 | $0.0004552 | $0.01912 | $416,807 |
| 2019-08-04 | $0.0004550 | $0.0004637 | $0.0004413 | $0.0004523 | $0 | $414,156 |
| 2019-08-05 | $0.0004523 | $0.0004523 | $0.0004523 | $0.0004523 | $0 | $414,156 |
| 2019-08-06 | $0.0004523 | $0.0004523 | $0.0004523 | $0.0004523 | $0 | $414,156 |
| 2019-08-07 | $0.0004523 | $0.0004523 | $0.0002328 | $0.0002390 | $333.00 | $218,845 |
| 2019-08-08 | $0.0002390 | $0.0002398 | $0.0002336 | $0.0002342 | $0 | $214,455 |
| 2019-08-09 | $0.0002342 | $0.0002342 | $0.0002342 | $0.0002342 | $0 | $214,455 |
| 2019-08-10 | $0.0002342 | $0.0002342 | $0.0002342 | $0.0002342 | $0 | $214,455 |
| 2019-08-11 | $0.0002342 | $0.0002342 | $0.0002342 | $0.0002342 | $0 | $214,455 |
| 2019-08-12 | $0.0002342 | $0.0002342 | $0.0002342 | $0.0002342 | $0 | $214,455 |
| 2019-08-13 | $0.0002342 | $0.0002342 | $0.0001418 | $0.0001441 | $29.51 | $131,892 |
| 2019-08-14 | $0.0001440 | $0.0001443 | $0.0001418 | $0.0001427 | $0 | $130,612 |
| 2019-08-15 | $0.0001427 | $0.0001725 | $0.0001413 | $0.0001420 | $195.15 | $130,052 |
| 2019-08-16 | $0.0001420 | $0.0001423 | $0.0001255 | $0.0001283 | $0 | $117,448 |
| 2019-08-17 | $0.0001283 | $0.0001718 | $0.0001283 | $0.0001713 | $10.28 | $156,797 |
| 2019-08-18 | $0.0001713 | $0.0001820 | $0.0001693 | $0.0001793 | $0 | $164,139 |
| 2019-08-19 | $0.0001793 | $0.0001793 | $0.0001793 | $0.0001793 | $0 | $164,139 |
| 2019-08-20 | $0.0001793 | $0.0001793 | $0.0001793 | $0.0001793 | $0 | $164,139 |
| 2019-08-21 | $0.0001793 | $0.0001793 | $0.0001793 | $0.0001793 | $0 | $164,139 |
| 2019-08-22 | $0.0001793 | $0.0001793 | $0.0001793 | $0.0001793 | $0 | $164,139 |
| 2019-08-23 | $0.0001793 | $0.0001793 | $0.0001793 | $0.0001793 | $0 | $164,139 |
| 2019-08-24 | $0.0001793 | $0.0003857 | $0.0001793 | $0.0002734 | $3.22 | $250,309 |
| 2019-08-25 | $0.0002734 | $0.0003719 | $0.0002711 | $0.0003633 | $3.53 | $332,644 |
| 2019-08-26 | $0.0003632 | $0.0003830 | $0.0001639 | $0.0001951 | $102.55 | $178,616 |
| 2019-08-27 | $0.0001951 | $0.0001952 | $0.0001334 | $0.0001341 | $90.82 | $122,803 |
| 2019-08-28 | $0.0001342 | $0.0002047 | $0.0001331 | $0.0002045 | $0 | $187,229 |
| 2019-08-29 | $0.0002045 | $0.0002045 | $0.0002045 | $0.0002045 | $0 | $187,229 |
| 2019-08-30 | $0.0002045 | $0.0002045 | $0.0001904 | $0.0001917 | $43.41 | $175,556 |
| 2019-08-31 | $0.0001918 | $0.0001931 | $0.0001914 | $0.0001921 | $0 | $175,918 |