IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0001512 | $0.0001516 | $0.0001455 | $0.0001478 | $0 | $139,378 |
| 2019-12-02 | $0.0001478 | $0.0001478 | $0.0001478 | $0.0001478 | $0 | $139,378 |
| 2019-12-03 | $0.0001478 | $0.0001478 | $0.0001461 | $0.0001462 | $0.007885 | $137,856 |
| 2019-12-04 | $0.0001461 | $0.0001511 | $0.0001433 | $0.0001450 | $0 | $136,742 |
| 2019-12-05 | $0.0001450 | $0.0001450 | $0.0001450 | $0.0001450 | $0 | $136,742 |
| 2019-12-06 | $0.0001450 | $0.0001450 | $0.0001450 | $0.0001450 | $0 | $136,742 |
| 2019-12-07 | $0.0001450 | $0.0001450 | $0.0001450 | $0.0001450 | $0 | $136,742 |
| 2019-12-08 | $0.0001450 | $0.0001450 | $0.0001450 | $0.0001450 | $0 | $136,742 |
| 2019-12-09 | $0.0001450 | $0.0001450 | $0.0001450 | $0.0001450 | $0 | $136,742 |
| 2019-12-10 | $0.0001450 | $0.0001450 | $0.0001450 | $0.0001450 | $0 | $136,742 |
| 2019-12-11 | $0.0001450 | $0.0001450 | $0.0001450 | $0.0001450 | $0 | $136,742 |
| 2019-12-12 | $0.0001450 | $0.0001450 | $0.0001450 | $0.0001450 | $0 | $136,742 |
| 2019-12-13 | $0.0001450 | $0.0001450 | $0.0001450 | $0.0001450 | $0 | $136,742 |
| 2019-12-14 | $0.0001450 | $0.0001450 | $0.0001423 | $0.0001425 | $4.29 | $134,447 |
| 2019-12-15 | $0.0001425 | $0.0001437 | $0.0001411 | $0.0001434 | $0 | $135,220 |
| 2019-12-16 | $0.0001434 | $0.0001434 | $0.0001434 | $0.0001434 | $0 | $135,220 |
| 2019-12-17 | $0.0001434 | $0.0001434 | $0.0001434 | $0.0001434 | $0 | $135,220 |
| 2019-12-18 | $0.0001434 | $0.0001434 | $0.0001434 | $0.0001434 | $0 | $135,220 |
| 2019-12-19 | $0.0001434 | $0.0001434 | $0.0001434 | $0.0001434 | $0 | $135,220 |
| 2019-12-20 | $0.0001434 | $0.0001434 | $0.0001434 | $0.0001434 | $0 | $135,220 |
| 2019-12-21 | $0.0001434 | $0.0001434 | $0.0001434 | $0.0001434 | $0 | $135,220 |
| 2019-12-22 | $0.0001434 | $0.0001434 | $0.0001434 | $0.0001434 | $0 | $135,220 |
| 2019-12-23 | $0.0001434 | $0.0001434 | $0.0001434 | $0.0001434 | $0 | $135,220 |
| 2019-12-24 | $0.0001434 | $0.0001434 | $0.0001434 | $0.0001434 | $0 | $135,220 |
| 2019-12-25 | $0.0001434 | $0.0001434 | $0.0001434 | $0.0001434 | $0 | $135,220 |
| 2019-12-26 | $0.0001434 | $0.0001459 | $0.0001434 | $0.0001447 | $2.89 | $136,503 |
| 2019-12-27 | $0.0001447 | $0.0001475 | $0.0001437 | $0.0001456 | $0 | $137,313 |
| 2019-12-28 | $0.0001456 | $0.0001481 | $0.0001456 | $0.0001462 | $1.17 | $137,898 |
| 2019-12-29 | $0.0001462 | $0.0001503 | $0.0001459 | $0.0001485 | $1,906.84 | $140,037 |
| 2019-12-30 | $0.0001485 | $0.0002235 | $0.0001453 | $0.0002225 | $4,290.81 | $209,883 |
| 2019-12-31 | $0.0002224 | $0.0002673 | $0.0002075 | $0.0002641 | $51.03 | $249,079 |