IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0001783 | $0.0002095 | $0.0001783 | $0.0001869 | $24.06 | $176,293 |
| 2020-05-02 | $0.0001871 | $0.0001980 | $0.0001774 | $0.0001795 | $3.59 | $169,329 |
| 2020-05-03 | $0.0001797 | $0.0001834 | $0.0001792 | $0.0001808 | $0 | $170,571 |
| 2020-05-04 | $0.0001808 | $0.0001808 | $0.0001808 | $0.0001808 | $0 | $170,571 |
| 2020-05-05 | $0.0001808 | $0.0001808 | $0.0001808 | $0.0001808 | $0 | $170,571 |
| 2020-05-06 | $0.0001808 | $0.0001808 | $0.00009207 | $0.00009239 | $24.95 | $87,143.17 |
| 2020-05-07 | $0.00009239 | $0.0001962 | $0.00009134 | $0.00009920 | $81.96 | $93,567.89 |
| 2020-05-08 | $0.00009913 | $0.0001990 | $0.00009823 | $0.00009837 | $4.40 | $92,780.80 |
| 2020-05-09 | $0.00009839 | $0.00009909 | $0.00009543 | $0.00009643 | $0 | $90,950.10 |
| 2020-05-10 | $0.00009643 | $0.0001776 | $0.00008359 | $0.00008752 | $47.54 | $82,548.78 |
| 2020-05-11 | $0.00008758 | $0.00009040 | $0.00008522 | $0.00008892 | $0 | $83,865.67 |
| 2020-05-12 | $0.00008892 | $0.00008950 | $0.00008633 | $0.00008799 | $0.1334 | $82,990.54 |
| 2020-05-13 | $0.00008799 | $0.00008960 | $0.00008799 | $0.00008900 | $0 | $83,939.64 |
| 2020-05-14 | $0.00008900 | $0.00009775 | $0.00008900 | $0.00009733 | $0.02038 | $91,801.62 |
| 2020-05-15 | $0.00009730 | $0.00009760 | $0.00009351 | $0.00009371 | $0 | $88,383.19 |
| 2020-05-16 | $0.00009371 | $0.00009371 | $0.00009371 | $0.00009371 | $0 | $88,383.19 |
| 2020-05-17 | $0.00009371 | $0.00009371 | $0.00009371 | $0.00009371 | $0 | $88,383.19 |
| 2020-05-18 | $0.00009371 | $0.00009739 | $0.00009371 | $0.00009733 | $26.92 | $91,797.87 |
| 2020-05-19 | $0.00009727 | $0.00009835 | $0.00009535 | $0.00009692 | $0 | $91,411.44 |
| 2020-05-20 | $0.00009692 | $0.00009819 | $0.00009427 | $0.00009520 | $0.1580 | $89,789.77 |
| 2020-05-21 | $0.00009520 | $0.00009555 | $0.00009462 | $0.00009516 | $0 | $89,749.91 |
| 2020-05-22 | $0.00009516 | $0.00009516 | $0.00009516 | $0.00009516 | $0 | $89,749.91 |
| 2020-05-23 | $0.00009516 | $0.00009516 | $0.00009162 | $0.00009210 | $4.85 | $86,864.96 |
| 2020-05-24 | $0.00009210 | $0.00009290 | $0.00008775 | $0.00008787 | $75.54 | $82,877.25 |
| 2020-05-25 | $0.00008762 | $0.0005360 | $0.00008720 | $0.0005344 | $785.28 | $504,039 |
| 2020-05-26 | $0.0005343 | $0.0005394 | $0.0002640 | $0.0002649 | $4.30 | $249,885 |
| 2020-05-27 | $0.0002649 | $0.0002762 | $0.0001830 | $0.0002756 | $246.17 | $259,894 |
| 2020-05-28 | $0.0002755 | $0.0003672 | $0.0001831 | $0.0001905 | $2.71 | $179,693 |
| 2020-05-29 | $0.0001905 | $0.0002833 | $0.0001899 | $0.0002831 | $1.19 | $267,055 |
| 2020-05-30 | $0.0002831 | $0.0002912 | $0.0002808 | $0.0002909 | $3.04 | $274,401 |
| 2020-05-31 | $0.0002909 | $0.0002910 | $0.0002858 | $0.0002866 | $0 | $270,320 |