IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0002738 | $0.0002770 | $0.0002727 | $0.0002742 | $0 | $258,623 |
| 2020-07-02 | $0.0002742 | $0.0002742 | $0.0002742 | $0.0002742 | $0 | $258,623 |
| 2020-07-03 | $0.0002742 | $0.0002753 | $0.0002713 | $0.0002721 | $0.08981 | $256,684 |
| 2020-07-04 | $0.0002722 | $0.0002757 | $0.0002714 | $0.0002715 | $0 | $256,097 |
| 2020-07-05 | $0.0002715 | $0.0002742 | $0.0002691 | $0.0002718 | $2.84 | $256,335 |
| 2020-07-06 | $0.0002718 | $0.0002786 | $0.0002714 | $0.0002781 | $0 | $262,319 |
| 2020-07-07 | $0.0002781 | $0.0003174 | $0.0002768 | $0.0003161 | $36.00 | $298,096 |
| 2020-07-08 | $0.0003161 | $0.0004575 | $0.0002812 | $0.0002829 | $404.76 | $266,867 |
| 2020-07-09 | $0.0002830 | $0.0002834 | $0.0002810 | $0.0002810 | $0 | $265,046 |
| 2020-07-10 | $0.0002810 | $0.0003716 | $0.0002810 | $0.0003713 | $4.75 | $350,176 |
| 2020-07-11 | $0.0003713 | $0.0003730 | $0.0002761 | $0.0002772 | $3.54 | $261,488 |
| 2020-07-12 | $0.0002772 | $0.0002787 | $0.0001853 | $0.0001855 | $8.67 | $174,996 |
| 2020-07-13 | $0.0001855 | $0.0003733 | $0.0001847 | $0.0003714 | $109.53 | $350,271 |
| 2020-07-14 | $0.0003692 | $0.0003722 | $0.0003663 | $0.0003695 | $0.2621 | $348,489 |
| 2020-07-15 | $0.0003695 | $0.0003723 | $0.0001833 | $0.0001838 | $19.72 | $173,316 |
| 2020-07-16 | $0.0001837 | $0.0001850 | $0.0001824 | $0.0001826 | $0 | $172,215 |
| 2020-07-17 | $0.0001826 | $0.0003687 | $0.0001826 | $0.0002679 | $1,004.99 | $252,643 |
| 2020-07-18 | $0.0002679 | $0.0002748 | $0.0002603 | $0.0002746 | $0 | $259,002 |
| 2020-07-19 | $0.0002746 | $0.0002746 | $0.0001817 | $0.0001837 | $54.05 | $173,222 |
| 2020-07-20 | $0.0001839 | $0.0003706 | $0.0001827 | $0.0003659 | $2.73 | $345,149 |
| 2020-07-21 | $0.0003659 | $0.0003741 | $0.0001865 | $0.0001874 | $222.07 | $176,715 |
| 2020-07-22 | $0.0001874 | $0.0001908 | $0.00009313 | $0.0001905 | $224.85 | $179,718 |
| 2020-07-23 | $0.0001905 | $0.0001924 | $0.00009478 | $0.0001917 | $178.48 | $180,803 |
| 2020-07-24 | $0.0001917 | $0.0001929 | $0.0001895 | $0.0001907 | $177.56 | $179,873 |
| 2020-07-25 | $0.0001907 | $0.0001923 | $0.0001906 | $0.0001916 | $0 | $180,743 |
| 2020-07-26 | $0.0001916 | $0.0001916 | $0.0001916 | $0.0001916 | $0 | $180,743 |
| 2020-07-27 | $0.0001916 | $0.0001916 | $0.0001916 | $0.0001916 | $0 | $180,743 |
| 2020-07-28 | $0.0001916 | $0.0001916 | $0.0001916 | $0.0001916 | $0 | $180,743 |
| 2020-07-29 | $0.0001916 | $0.0001916 | $0.0001916 | $0.0001916 | $0 | $180,743 |
| 2020-07-30 | $0.0001916 | $0.0001916 | $0.0001916 | $0.0001916 | $0 | $180,743 |
| 2020-07-31 | $0.0001916 | $0.0001916 | $0.0001916 | $0.0001916 | $0 | $180,743 |