IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0001921 | $0.0001921 | $0.00007220 | $0.00007408 | $1.48 | $67,824.70 |
| 2019-09-02 | $0.00007425 | $0.00007507 | $0.00007296 | $0.00007414 | $0 | $67,879.20 |
| 2019-09-03 | $0.00007414 | $0.0002105 | $0.00007414 | $0.0002085 | $2,427.39 | $190,929 |
| 2019-09-04 | $0.0002085 | $0.0002117 | $0.0002058 | $0.0002114 | $0 | $193,580 |
| 2019-09-05 | $0.0002114 | $0.0002114 | $0.0001204 | $0.0001219 | $19.75 | $111,636 |
| 2019-09-06 | $0.0001219 | $0.0001244 | $0.0001205 | $0.0001206 | $0 | $110,421 |
| 2019-09-07 | $0.0001206 | $0.0001206 | $0.0001206 | $0.0001206 | $0 | $110,421 |
| 2019-09-08 | $0.0001206 | $0.0001206 | $0.0001206 | $0.0001206 | $0 | $110,421 |
| 2019-09-09 | $0.0001206 | $0.0001206 | $0.0001206 | $0.0001206 | $0 | $110,421 |
| 2019-09-10 | $0.0001206 | $0.0001206 | $0.0001206 | $0.0001206 | $0 | $110,421 |
| 2019-09-11 | $0.0001206 | $0.0001206 | $0.0001206 | $0.0001206 | $0 | $113,750 |
| 2019-09-12 | $0.0001206 | $0.0002087 | $0.0001206 | $0.0002082 | $4.16 | $196,359 |
| 2019-09-13 | $0.0002082 | $0.0002087 | $0.0001022 | $0.0001036 | $2.21 | $97,672.05 |
| 2019-09-14 | $0.0001036 | $0.0001041 | $0.0001028 | $0.0001040 | $0 | $98,068.04 |
| 2019-09-15 | $0.0001040 | $0.0001040 | $0.0001040 | $0.0001040 | $0 | $98,068.04 |
| 2019-09-16 | $0.0001040 | $0.0001040 | $0.0001040 | $0.0001040 | $0 | $98,068.04 |
| 2019-09-17 | $0.0001040 | $0.0002097 | $0.0001040 | $0.0002068 | $191.30 | $195,016 |
| 2019-09-18 | $0.0002063 | $0.0003062 | $0.0002063 | $0.0003059 | $2.81 | $288,523 |
| 2019-09-19 | $0.0003061 | $0.0003090 | $0.0002956 | $0.0003077 | $0.6154 | $290,232 |
| 2019-09-20 | $0.0003082 | $0.0003087 | $0.0003037 | $0.0003056 | $0.9562 | $288,227 |
| 2019-09-21 | $0.0003055 | $0.0003058 | $0.0003011 | $0.0003014 | $0 | $284,237 |
| 2019-09-22 | $0.0003014 | $0.0003014 | $0.0003014 | $0.0003014 | $0 | $284,237 |
| 2019-09-23 | $0.0003014 | $0.0003014 | $0.0003014 | $0.0003014 | $0 | $284,237 |
| 2019-09-24 | $0.0003014 | $0.0003014 | $0.0003014 | $0.0003014 | $0 | $284,237 |
| 2019-09-25 | $0.0003014 | $0.0003014 | $0.0003014 | $0.0003014 | $0 | $284,237 |
| 2019-09-26 | $0.0003014 | $0.0003014 | $0.0003014 | $0.0003014 | $0 | $284,237 |
| 2019-09-27 | $0.0003014 | $0.0003014 | $0.0001186 | $0.0001240 | $8.26 | $116,924 |
| 2019-09-28 | $0.0001240 | $0.0001248 | $0.0001213 | $0.0001240 | $16.53 | $116,944 |
| 2019-09-29 | $0.0001240 | $0.0002140 | $0.0001222 | $0.0002125 | $64.72 | $200,432 |
| 2019-09-30 | $0.0002125 | $0.0002348 | $0.0002057 | $0.0002348 | $0 | $221,480 |