IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0002933 | $0.0002933 | $0.0002933 | $0.0002933 | $0 | $276,652 |
| 2020-03-02 | $0.0002933 | $0.0002933 | $0.0002933 | $0.0002933 | $0 | $276,652 |
| 2020-03-03 | $0.0002933 | $0.0002933 | $0.0002610 | $0.0002634 | $0.05814 | $248,449 |
| 2020-03-04 | $0.0002634 | $0.0002644 | $0.0002628 | $0.0002643 | $0 | $249,315 |
| 2020-03-05 | $0.0002643 | $0.0002643 | $0.0002643 | $0.0002643 | $0 | $249,315 |
| 2020-03-06 | $0.0002643 | $0.0002643 | $0.0002643 | $0.0002643 | $0 | $249,315 |
| 2020-03-07 | $0.0002643 | $0.0002643 | $0.0002643 | $0.0002643 | $0 | $249,315 |
| 2020-03-08 | $0.0002643 | $0.0002643 | $0.0001618 | $0.0001619 | $11.64 | $152,726 |
| 2020-03-09 | $0.0001619 | $0.0001635 | $0.0001535 | $0.0001582 | $0 | $149,226 |
| 2020-03-10 | $0.0001582 | $0.0001582 | $0.0001582 | $0.0001582 | $0 | $149,226 |
| 2020-03-11 | $0.0001582 | $0.0002380 | $0.0001582 | $0.0002373 | $0.03872 | $223,827 |
| 2020-03-12 | $0.0002373 | $0.0002378 | $0.0001768 | $0.0001806 | $0 | $170,299 |
| 2020-03-13 | $0.0001806 | $0.0001806 | $0.0001806 | $0.0001806 | $0 | $170,299 |
| 2020-03-14 | $0.0001806 | $0.0001806 | $0.0001020 | $0.0001035 | $4.08 | $97,579.22 |
| 2020-03-15 | $0.0001035 | $0.0001113 | $0.0001027 | $0.0001059 | $0 | $99,924.82 |
| 2020-03-16 | $0.0001059 | $0.0001059 | $0.0001059 | $0.0001059 | $0 | $99,924.82 |
| 2020-03-17 | $0.0001059 | $0.0001059 | $0.0001059 | $0.0001059 | $0 | $99,924.82 |
| 2020-03-18 | $0.0001059 | $0.0001064 | $0.0001023 | $0.0001044 | $8.94 | $98,500.05 |
| 2020-03-19 | $0.0001044 | $0.0001079 | $0.00005224 | $0.00006185 | $0.3008 | $58,334.81 |
| 2020-03-20 | $0.00006183 | $0.00006253 | $0.00005969 | $0.00006007 | $0 | $56,657.94 |
| 2020-03-21 | $0.00006007 | $0.00006007 | $0.00006007 | $0.00006007 | $0 | $56,657.94 |
| 2020-03-22 | $0.00006007 | $0.00006007 | $0.00006007 | $0.00006007 | $0 | $56,657.94 |
| 2020-03-23 | $0.00006007 | $0.00006007 | $0.00006007 | $0.00006007 | $0 | $56,657.94 |
| 2020-03-24 | $0.00006007 | $0.00006758 | $0.00006007 | $0.00006736 | $0.01132 | $63,534.49 |
| 2020-03-25 | $0.00006733 | $0.00006890 | $0.00006531 | $0.00006651 | $0 | $62,731.47 |
| 2020-03-26 | $0.00006651 | $0.00006651 | $0.00006651 | $0.00006651 | $0 | $62,731.47 |
| 2020-03-27 | $0.00006651 | $0.00006651 | $0.00006651 | $0.00006651 | $0 | $62,731.47 |
| 2020-03-28 | $0.00006651 | $0.00006651 | $0.00006651 | $0.00006651 | $0 | $62,731.47 |
| 2020-03-29 | $0.00006651 | $0.00006651 | $0.00006651 | $0.00006651 | $0 | $62,731.47 |
| 2020-03-30 | $0.00006651 | $0.00006651 | $0.00006651 | $0.00006651 | $0 | $62,731.47 |
| 2020-03-31 | $0.00006651 | $0.00006651 | $0.00006651 | $0.00006651 | $0 | $62,731.47 |