SmartChips CHIPS
Xếp hạng #?
13:24:22 21/03/2016
SmartChips (CHIPS)
Không hoạt động
Lịch sử giá SmartChips (CHIPS) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-06 | $0.01250 | $0.01733 | $0.01247 | $0.01556 | $98.10 | $18,202.93 |
| 2015-05-07 | $0.01555 | $0.01790 | $0.01542 | $0.01638 | $3,850.84 | $20,457.08 |
| 2015-05-08 | $0.01637 | $0.01803 | $0.008832 | $0.009023 | $3,570.77 | $12,513.18 |
| 2015-05-09 | $0.009019 | $0.02144 | $0.006652 | $0.009716 | $18,074.30 | $13,819.75 |
| 2015-05-10 | $0.006673 | $0.009832 | $0.006654 | $0.007553 | $17,224.60 | $10,827.71 |
| 2015-05-11 | $0.007553 | $0.007674 | $0.003283 | $0.003632 | $890.38 | $5,207.56 |
| 2015-05-12 | $0.003632 | $0.005749 | $0.0005351 | $0.004099 | $671.50 | $5,876.92 |
| 2015-05-13 | $0.004104 | $0.005357 | $0.002350 | $0.002364 | $1,680.74 | $3,389.43 |
| 2015-05-14 | $0.002362 | $0.003204 | $0.0003584 | $0.002606 | $115.04 | $3,737.49 |
| 2015-05-15 | $0.002607 | $0.002614 | $0.0004741 | $0.0004871 | $31.62 | $698.59 |
| 2015-05-16 | $0.0004872 | $0.0009484 | $0.0003882 | $0.0003897 | $43.60 | $558.95 |
| 2015-05-17 | $0.0003897 | $0.001160 | $0.0003896 | $0.001158 | $8.61 | $1,661.26 |
| 2015-05-18 | $0.001158 | $0.001158 | $0.0004115 | $0.0004126 | $0.3541 | $592.04 |
| 2015-05-19 | $0.0004125 | $0.0007645 | $0.0004106 | $0.0007631 | $0.05253 | $1,094.96 |
| 2015-05-20 | $0.0007629 | $0.0009662 | $0.0004133 | $0.0004142 | $0.2611 | $594.34 |
| 2015-05-21 | $0.0004142 | $0.0004205 | $0.0004139 | $0.0004189 | $1.69 | $601.09 |
| 2015-05-22 | $0.0004189 | $0.0004289 | $0.0004184 | $0.0004254 | $11.13 | $610.42 |
| 2015-05-23 | $0.0004253 | $0.0004285 | $0.0004235 | $0.0004252 | $0.4252 | $610.10 |
| 2015-05-24 | $0.0004254 | $0.0004304 | $0.0004251 | $0.0004299 | $0.3559 | $616.82 |
| 2015-05-25 | $0.0004251 | $0.0005860 | $0.0004214 | $0.0005856 | $19.34 | $840.30 |
| 2015-05-26 | $0.0005856 | $0.001167 | $0.0005856 | $0.001162 | $2.07 | $1,667.14 |
| 2015-05-27 | $0.001162 | $0.001164 | $0.0005846 | $0.0005861 | $0.06948 | $840.96 |
| 2015-05-28 | $0.0005860 | $0.0005874 | $0.0001302 | $0.0001306 | $11.85 | $187.36 |
| 2015-05-29 | $0.0001306 | $0.0002633 | $0.0001304 | $0.0002632 | $0.2634 | $377.63 |
| 2015-05-30 | $0.0002632 | $0.0002632 | $0.0002561 | $0.0002567 | $0.3416 | $368.30 |
| 2015-05-31 | $0.0002564 | $0.0002566 | $0.0002531 | $0.0002531 | $0.3368 | $363.13 |