IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0001283 | $0.0001296 | $0.0001268 | $0.0001288 | $277.11 | $121,528 |
| 2019-11-02 | $0.0001288 | $0.0002168 | $0.00005714 | $0.00005728 | $2.60 | $54,024.76 |
| 2019-11-03 | $0.00005728 | $0.00009237 | $0.00005684 | $0.00009233 | $10.73 | $87,082.79 |
| 2019-11-04 | $0.00009222 | $0.00009255 | $0.00009178 | $0.00009245 | $0 | $87,195.63 |
| 2019-11-05 | $0.00009245 | $0.00009405 | $0.00009245 | $0.00009347 | $2.12 | $88,157.92 |
| 2019-11-06 | $0.00009347 | $0.00009429 | $0.00004730 | $0.00004792 | $0.09584 | $45,196.22 |
| 2019-11-07 | $0.00004787 | $0.00004796 | $0.00004664 | $0.00004685 | $0 | $44,190.02 |
| 2019-11-08 | $0.00004685 | $0.0002743 | $0.00004685 | $0.0002640 | $0.5280 | $249,011 |
| 2019-11-09 | $0.0002640 | $0.0002666 | $0.0002637 | $0.0002651 | $0 | $250,063 |
| 2019-11-10 | $0.0002651 | $0.0002651 | $0.0002651 | $0.0002651 | $0 | $250,063 |
| 2019-11-11 | $0.0002651 | $0.0002651 | $0.0002147 | $0.0002151 | $1.14 | $202,894 |
| 2019-11-12 | $0.0002151 | $0.0002218 | $0.0001750 | $0.0001767 | $67.68 | $166,665 |
| 2019-11-13 | $0.0001767 | $0.0001778 | $0.00008778 | $0.00008819 | $0 | $83,180.35 |
| 2019-11-14 | $0.00008819 | $0.00008819 | $0.00008819 | $0.00008819 | $0 | $83,180.35 |
| 2019-11-15 | $0.00008819 | $0.00008819 | $0.00008819 | $0.00008819 | $0 | $83,180.35 |
| 2019-11-16 | $0.00008819 | $0.00008819 | $0.00008819 | $0.00008819 | $0 | $83,180.35 |
| 2019-11-17 | $0.00008819 | $0.00008819 | $0.00008819 | $0.00008819 | $0 | $83,180.35 |
| 2019-11-18 | $0.00008819 | $0.00008819 | $0.00008819 | $0.00008819 | $0 | $83,180.35 |
| 2019-11-19 | $0.00008819 | $0.00008819 | $0.00008819 | $0.00008819 | $0 | $83,180.35 |
| 2019-11-20 | $0.00008819 | $0.0001647 | $0.00008819 | $0.0001627 | $0.02669 | $153,419 |
| 2019-11-21 | $0.0001625 | $0.0001627 | $0.0001523 | $0.0001526 | $0 | $143,908 |
| 2019-11-22 | $0.0001526 | $0.0001526 | $0.0001526 | $0.0001526 | $0 | $143,908 |
| 2019-11-23 | $0.0001526 | $0.0001526 | $0.0001526 | $0.0001526 | $0 | $143,908 |
| 2019-11-24 | $0.0001526 | $0.0001526 | $0.0001401 | $0.0001401 | $51.25 | $132,099 |
| 2019-11-25 | $0.0001401 | $0.0001485 | $0.0001389 | $0.0001428 | $119.41 | $134,695 |
| 2019-11-26 | $0.0001427 | $0.0001478 | $0.0001417 | $0.0001436 | $0 | $135,395 |
| 2019-11-27 | $0.0001436 | $0.0001522 | $0.0001436 | $0.0001505 | $2.88 | $141,912 |
| 2019-11-28 | $0.0001505 | $0.0001534 | $0.0001490 | $0.0001491 | $0.04472 | $140,608 |
| 2019-11-29 | $0.0001491 | $0.0001557 | $0.0001489 | $0.0001551 | $0 | $146,290 |
| 2019-11-30 | $0.0001551 | $0.0001551 | $0.0001499 | $0.0001512 | $0.2283 | $142,607 |