IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0001870 | $0.0001891 | $0.0001863 | $0.0001879 | $0.03244 | $177,232 |
| 2020-02-02 | $0.0001879 | $0.0001893 | $0.0001843 | $0.0001889 | $0 | $178,204 |
| 2020-02-03 | $0.0001889 | $0.0001889 | $0.0001854 | $0.0001861 | $0.01245 | $175,490 |
| 2020-02-04 | $0.0001861 | $0.0001868 | $0.0001824 | $0.0001838 | $78.58 | $173,331 |
| 2020-02-05 | $0.0001838 | $0.0001942 | $0.0001837 | $0.0001926 | $0.2544 | $181,663 |
| 2020-02-06 | $0.0001926 | $0.0001970 | $0.0001910 | $0.0001949 | $0.2146 | $183,834 |
| 2020-02-07 | $0.0001949 | $0.0001968 | $0.0001947 | $0.0001961 | $0.5059 | $184,929 |
| 2020-02-08 | $0.0001961 | $0.0001961 | $0.0001940 | $0.0001940 | $0 | $183,002 |
| 2020-02-09 | $0.0001940 | $0.0002027 | $0.0001940 | $0.0002027 | $0.4857 | $191,182 |
| 2020-02-10 | $0.0002028 | $0.0002036 | $0.00009795 | $0.0001973 | $1.20 | $186,097 |
| 2020-02-11 | $0.0001973 | $0.0002045 | $0.0001948 | $0.0002042 | $79.12 | $192,611 |
| 2020-02-12 | $0.0002042 | $0.0003121 | $0.0002041 | $0.0003011 | $326.82 | $283,950 |
| 2020-02-13 | $0.0003009 | $0.0003049 | $0.0002797 | $0.0002879 | $0 | $271,498 |
| 2020-02-14 | $0.0002879 | $0.0002879 | $0.0002879 | $0.0002879 | $0 | $271,498 |
| 2020-02-15 | $0.0002879 | $0.0002879 | $0.0002879 | $0.0002879 | $0 | $271,498 |
| 2020-02-16 | $0.0002879 | $0.0002879 | $0.0002879 | $0.0002879 | $0 | $271,498 |
| 2020-02-17 | $0.0002879 | $0.0002879 | $0.0002879 | $0.0002879 | $0 | $271,498 |
| 2020-02-18 | $0.0002879 | $0.0003053 | $0.0001945 | $0.0003045 | $31.53 | $287,155 |
| 2020-02-19 | $0.0003045 | $0.0003059 | $0.0002878 | $0.0002886 | $0.1153 | $272,162 |
| 2020-02-20 | $0.0002884 | $0.0002894 | $0.0002851 | $0.0002885 | $0.7836 | $272,106 |
| 2020-02-21 | $0.0002884 | $0.0002910 | $0.0002877 | $0.0002909 | $0 | $274,359 |
| 2020-02-22 | $0.0002909 | $0.0002909 | $0.0002909 | $0.0002909 | $0 | $274,359 |
| 2020-02-23 | $0.0002909 | $0.0002988 | $0.0002909 | $0.0002981 | $0.05798 | $281,195 |
| 2020-02-24 | $0.0002985 | $0.0002993 | $0.0002918 | $0.0002933 | $0 | $276,652 |
| 2020-02-25 | $0.0002933 | $0.0002933 | $0.0002933 | $0.0002933 | $0 | $276,652 |
| 2020-02-26 | $0.0002933 | $0.0002933 | $0.0002933 | $0.0002933 | $0 | $276,652 |
| 2020-02-27 | $0.0002933 | $0.0002933 | $0.0002933 | $0.0002933 | $0 | $276,652 |
| 2020-02-28 | $0.0002933 | $0.0002933 | $0.0002933 | $0.0002933 | $0 | $276,652 |
| 2020-02-29 | $0.0002933 | $0.0002933 | $0.0002933 | $0.0002933 | $0 | $276,652 |