IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0002348 | $0.0002348 | $0.0001258 | $0.0001259 | $0.05908 | $118,722 |
| 2019-10-02 | $0.0001259 | $0.0001678 | $0.0001245 | $0.0001678 | $3.37 | $158,220 |
| 2019-10-03 | $0.0001677 | $0.0001682 | $0.0001627 | $0.0001635 | $0 | $154,245 |
| 2019-10-04 | $0.0001635 | $0.0001787 | $0.0001635 | $0.0001770 | $14.34 | $166,980 |
| 2019-10-05 | $0.0001770 | $0.0001778 | $0.0001238 | $0.0001252 | $1.58 | $118,088 |
| 2019-10-06 | $0.0001252 | $0.0001259 | $0.0001230 | $0.0001237 | $0 | $116,633 |
| 2019-10-07 | $0.0001237 | $0.0001237 | $0.0001237 | $0.0001237 | $0 | $116,633 |
| 2019-10-08 | $0.0001237 | $0.0001237 | $0.0001237 | $0.0001237 | $0 | $116,633 |
| 2019-10-09 | $0.0001237 | $0.0001599 | $0.0001237 | $0.0001592 | $157.18 | $150,166 |
| 2019-10-10 | $0.0001592 | $0.0001721 | $0.0001584 | $0.0001716 | $253.29 | $161,886 |
| 2019-10-11 | $0.0001717 | $0.0001843 | $0.0001669 | $0.0001826 | $7.92 | $172,231 |
| 2019-10-12 | $0.0001825 | $0.0001852 | $0.0001825 | $0.0001844 | $0 | $173,896 |
| 2019-10-13 | $0.0001844 | $0.0001844 | $0.0001844 | $0.0001844 | $0 | $173,896 |
| 2019-10-14 | $0.0001844 | $0.0001844 | $0.0001844 | $0.0001844 | $0 | $173,896 |
| 2019-10-15 | $0.0001844 | $0.0001844 | $0.0001844 | $0.0001844 | $0 | $173,896 |
| 2019-10-16 | $0.0001844 | $0.0001964 | $0.0001618 | $0.0001792 | $59.12 | $169,039 |
| 2019-10-17 | $0.0001791 | $0.0001950 | $0.0001779 | $0.0001944 | $0 | $183,357 |
| 2019-10-18 | $0.0001944 | $0.0001944 | $0.0001076 | $0.0001084 | $356.24 | $102,234 |
| 2019-10-19 | $0.0001084 | $0.0001094 | $0.0001078 | $0.0001094 | $0 | $103,186 |
| 2019-10-20 | $0.0001094 | $0.0001094 | $0.0001094 | $0.0001094 | $0 | $103,186 |
| 2019-10-21 | $0.0001094 | $0.0001094 | $0.0001094 | $0.0001094 | $0 | $103,186 |
| 2019-10-22 | $0.0001094 | $0.0001094 | $0.0001094 | $0.0001094 | $0 | $103,186 |
| 2019-10-23 | $0.0001094 | $0.0001932 | $0.0001094 | $0.0001932 | $13.17 | $182,256 |
| 2019-10-24 | $0.0001932 | $0.0001954 | $0.0001903 | $0.0001914 | $4.91 | $180,495 |
| 2019-10-25 | $0.0001914 | $0.0002159 | $0.0001911 | $0.0002143 | $2.66 | $202,101 |
| 2019-10-26 | $0.0002142 | $0.0002312 | $0.0002074 | $0.0002122 | $11.02 | $200,170 |
| 2019-10-27 | $0.0002123 | $0.0002142 | $0.0002097 | $0.0002104 | $0 | $198,427 |
| 2019-10-28 | $0.0002104 | $0.0002183 | $0.0002104 | $0.0002157 | $7.45 | $203,398 |
| 2019-10-29 | $0.0002155 | $0.0002835 | $0.0001821 | $0.0002436 | $15.10 | $229,743 |
| 2019-10-30 | $0.0002436 | $0.0002436 | $0.0001282 | $0.0001283 | $0 | $121,054 |
| 2019-10-31 | $0.0001283 | $0.0001283 | $0.0001283 | $0.0001283 | $0 | $121,054 |