IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.0002866 | $0.0002866 | $0.0001904 | $0.0002033 | $136.72 | $191,767 |
| 2020-06-02 | $0.0002034 | $0.0002039 | $0.00009494 | $0.00009523 | $1.40 | $89,815.75 |
| 2020-06-03 | $0.00009523 | $0.0002897 | $0.00009467 | $0.0002897 | $0.1159 | $273,208 |
| 2020-06-04 | $0.0002897 | $0.0002905 | $0.0001952 | $0.0001960 | $2.86 | $184,877 |
| 2020-06-05 | $0.0001960 | $0.0001969 | $0.0001933 | $0.0001945 | $0 | $183,478 |
| 2020-06-06 | $0.0001945 | $0.0001945 | $0.00009606 | $0.00009645 | $6.81 | $90,973.90 |
| 2020-06-07 | $0.00009645 | $0.00009698 | $0.00009618 | $0.00009630 | $0 | $90,825.85 |
| 2020-06-08 | $0.00009630 | $0.00009630 | $0.00009630 | $0.00009630 | $0 | $90,825.85 |
| 2020-06-09 | $0.00009630 | $0.00009630 | $0.00009630 | $0.00009630 | $0 | $90,825.85 |
| 2020-06-10 | $0.00009630 | $0.00009630 | $0.00009630 | $0.00009630 | $0 | $90,825.85 |
| 2020-06-11 | $0.00009630 | $0.0001933 | $0.00009630 | $0.0001864 | $1,486.28 | $175,795 |
| 2020-06-12 | $0.0001863 | $0.0001903 | $0.0001852 | $0.0001895 | $0.3790 | $178,725 |
| 2020-06-13 | $0.0001896 | $0.0002844 | $0.0001877 | $0.0002841 | $0.01780 | $267,938 |
| 2020-06-14 | $0.0002840 | $0.0002843 | $0.0002800 | $0.0002813 | $0.03749 | $265,288 |
| 2020-06-15 | $0.0002813 | $0.0002851 | $0.0002688 | $0.0002830 | $0.09396 | $266,930 |
| 2020-06-16 | $0.0002831 | $0.0002872 | $0.0002819 | $0.0002845 | $0 | $268,366 |
| 2020-06-17 | $0.0002845 | $0.0002845 | $0.0002845 | $0.0002845 | $0 | $268,366 |
| 2020-06-18 | $0.0002845 | $0.0002845 | $0.0002796 | $0.0002823 | $94.24 | $266,241 |
| 2020-06-19 | $0.0002826 | $0.0002826 | $0.0001852 | $0.0001856 | $0.4570 | $175,082 |
| 2020-06-20 | $0.0001856 | $0.0002822 | $0.0001840 | $0.0002798 | $0.1814 | $263,872 |
| 2020-06-21 | $0.0002796 | $0.0002824 | $0.0001859 | $0.0001859 | $1.65 | $175,378 |
| 2020-06-22 | $0.0001860 | $0.0002906 | $0.0001859 | $0.0002895 | $0.04458 | $273,060 |
| 2020-06-23 | $0.0002895 | $0.0002901 | $0.0002872 | $0.0002889 | $0.1792 | $272,502 |
| 2020-06-24 | $0.0002890 | $0.0002903 | $0.0002888 | $0.0002902 | $0 | $273,684 |
| 2020-06-25 | $0.0002902 | $0.0002902 | $0.0001845 | $0.0001850 | $0.08879 | $174,508 |
| 2020-06-26 | $0.0001850 | $0.0001863 | $0.0001818 | $0.0001835 | $0 | $173,085 |
| 2020-06-27 | $0.0001835 | $0.0002728 | $0.0001835 | $0.0002707 | $0.002886 | $255,303 |
| 2020-06-28 | $0.0002707 | $0.0002762 | $0.0002693 | $0.0002736 | $1.20 | $258,077 |
| 2020-06-29 | $0.0002736 | $0.0002757 | $0.0002709 | $0.0002729 | $0 | $257,390 |
| 2020-06-30 | $0.0002729 | $0.0002767 | $0.0002724 | $0.0002738 | $0.2059 | $258,283 |