IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0002641 | $0.0002667 | $0.0002156 | $0.0002171 | $0 | $204,775 |
| 2020-01-02 | $0.0002171 | $0.0002171 | $0.0002086 | $0.0002095 | $0.08438 | $197,594 |
| 2020-01-03 | $0.0002095 | $0.0002226 | $0.0002073 | $0.0002204 | $1,439.26 | $207,861 |
| 2020-01-04 | $0.0002203 | $0.0002240 | $0.0002189 | $0.0002225 | $4.27 | $209,845 |
| 2020-01-05 | $0.0002223 | $0.0002269 | $0.0002218 | $0.0002221 | $0.4443 | $209,509 |
| 2020-01-06 | $0.0002223 | $0.0002335 | $0.0002223 | $0.0002331 | $5.96 | $219,866 |
| 2020-01-07 | $0.0002331 | $0.0002454 | $0.0002330 | $0.0002449 | $0.3265 | $230,973 |
| 2020-01-08 | $0.0002449 | $0.0002522 | $0.0002384 | $0.0002424 | $0.6464 | $228,615 |
| 2020-01-09 | $0.0002420 | $0.0002426 | $0.0002379 | $0.0002379 | $0 | $224,380 |
| 2020-01-10 | $0.0002379 | $0.0002379 | $0.0002379 | $0.0002379 | $0 | $224,380 |
| 2020-01-11 | $0.0002379 | $0.0002466 | $0.0002379 | $0.0002410 | $1.78 | $227,292 |
| 2020-01-12 | $0.0002409 | $0.0002466 | $0.0002400 | $0.0002449 | $0 | $230,989 |
| 2020-01-13 | $0.0002449 | $0.0002455 | $0.0002422 | $0.0002442 | $2.23 | $230,339 |
| 2020-01-14 | $0.0002445 | $0.0002589 | $0.0001724 | $0.0001817 | $42.54 | $171,344 |
| 2020-01-15 | $0.0001819 | $0.0002669 | $0.0001746 | $0.0001765 | $49.29 | $166,464 |
| 2020-01-16 | $0.0001765 | $0.0001771 | $0.0001723 | $0.0001739 | $0 | $164,006 |
| 2020-01-17 | $0.0001739 | $0.0001739 | $0.0001739 | $0.0001739 | $0 | $164,006 |
| 2020-01-18 | $0.0001739 | $0.0002687 | $0.0001739 | $0.0002679 | $0.5670 | $252,724 |
| 2020-01-19 | $0.0002679 | $0.0002750 | $0.0002585 | $0.0002601 | $0 | $245,364 |
| 2020-01-20 | $0.0002601 | $0.0002601 | $0.0002601 | $0.0002601 | $0 | $245,364 |
| 2020-01-21 | $0.0002601 | $0.0002601 | $0.0002601 | $0.0002601 | $0 | $245,364 |
| 2020-01-22 | $0.0002601 | $0.0002601 | $0.0002601 | $0.0002601 | $0 | $245,364 |
| 2020-01-23 | $0.0002601 | $0.0002601 | $0.0001665 | $0.0001682 | $3.00 | $158,608 |
| 2020-01-24 | $0.0001684 | $0.0001689 | $0.0001653 | $0.0001685 | $0 | $158,928 |
| 2020-01-25 | $0.0001685 | $0.0001685 | $0.0001685 | $0.0001685 | $0 | $158,928 |
| 2020-01-26 | $0.0001685 | $0.0001774 | $0.0001685 | $0.0001766 | $34.89 | $166,524 |
| 2020-01-27 | $0.0001766 | $0.0001816 | $0.0001752 | $0.0001785 | $0.3029 | $168,327 |
| 2020-01-28 | $0.0001784 | $0.0001904 | $0.0001773 | $0.0001904 | $19.68 | $179,604 |
| 2020-01-29 | $0.0001905 | $0.0001932 | $0.0001864 | $0.0001864 | $0.007081 | $175,767 |
| 2020-01-30 | $0.0001862 | $0.0001913 | $0.0001845 | $0.0001905 | $0.007240 | $179,691 |
| 2020-01-31 | $0.0001905 | $0.0001906 | $0.0001846 | $0.0001869 | $0.9579 | $176,321 |