SmartChips CHIPS
Xếp hạng #?
13:24:22 21/03/2016
SmartChips (CHIPS)
Không hoạt động
Lịch sử giá SmartChips (CHIPS) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.002360 | $0.002369 | $0.001543 | $0.002257 | $15.85 | $3,289.63 |
| 2015-10-02 | $0.002254 | $0.002261 | $0.001422 | $0.001426 | $93.84 | $2,079.24 |
| 2015-10-03 | $0.001426 | $0.002252 | $0.001424 | $0.002247 | $13.98 | $3,275.95 |
| 2015-10-04 | $0.002246 | $0.002249 | $0.001432 | $0.001434 | $7.32 | $2,090.88 |
| 2015-10-05 | $0.001434 | $0.001447 | $0.001427 | $0.001446 | $5.62 | $2,109.17 |
| 2015-10-06 | $0.001447 | $0.001823 | $0.001226 | $0.001821 | $146.94 | $2,655.64 |
| 2015-10-07 | $0.001821 | $0.003577 | $0.001821 | $0.002431 | $525.73 | $3,546.50 |
| 2015-10-08 | $0.002432 | $0.008810 | $0.002073 | $0.006058 | $4,365.96 | $8,836.68 |
| 2015-10-09 | $0.006058 | $0.01156 | $0.005209 | $0.008904 | $1,271.63 | $12,989.30 |
| 2015-10-10 | $0.008903 | $0.008914 | $0.008833 | $0.008899 | $2.72 | $12,981.82 |
| 2015-10-11 | $0.008901 | $0.008969 | $0.007397 | $0.008808 | $444.71 | $12,848.37 |
| 2015-10-12 | $0.008805 | $0.008819 | $0.006747 | $0.006749 | $314.63 | $9,845.04 |
| 2015-10-13 | $0.006748 | $0.006884 | $0.006706 | $0.006862 | $0.07190 | $10,009.56 |
| 2015-10-14 | $0.006866 | $0.006953 | $0.006850 | $0.006945 | $0.07278 | $10,131.12 |
| 2015-10-15 | $0.006986 | $0.01399 | $0.006351 | $0.01272 | $2,486.85 | $18,554.31 |
| 2015-10-16 | $0.01272 | $0.01745 | $0.01116 | $0.01444 | $2,057.74 | $21,069.53 |
| 2015-10-17 | $0.01446 | $0.01767 | $0.01360 | $0.01387 | $1,145.56 | $20,231.61 |
| 2015-10-18 | $0.01385 | $0.01940 | $0.01369 | $0.01936 | $29.51 | $28,249.04 |
| 2015-10-19 | $0.01936 | $0.01977 | $0.01379 | $0.01386 | $707.85 | $20,216.30 |
| 2015-10-20 | $0.01386 | $0.01625 | $0.01385 | $0.01617 | $319.98 | $23,585.05 |
| 2015-10-21 | $0.01617 | $0.01617 | $0.01419 | $0.01443 | $309.30 | $21,056.70 |
| 2015-10-22 | $0.01443 | $0.01499 | $0.01442 | $0.01489 | $1.39 | $21,722.19 |
| 2015-10-23 | $0.01490 | $0.01515 | $0.01487 | $0.01503 | $0.3006 | $21,927.73 |
| 2015-10-24 | $0.01503 | $0.01522 | $0.01422 | $0.01442 | $15.53 | $21,040.36 |
| 2015-10-25 | $0.01442 | $0.01470 | $0.01242 | $0.01416 | $534.30 | $20,650.14 |
| 2015-10-26 | $0.01418 | $0.01425 | $0.01139 | $0.01141 | $386.92 | $16,646.82 |
| 2015-10-27 | $0.01141 | $0.01183 | $0.01141 | $0.01175 | $54.15 | $17,140.18 |
| 2015-10-28 | $0.01175 | $0.01225 | $0.01175 | $0.01219 | $6.19 | $17,788.89 |
| 2015-10-29 | $0.01218 | $0.01273 | $0.01207 | $0.01255 | $6.37 | $18,311.28 |
| 2015-10-30 | $0.01256 | $0.01258 | $0.01256 | $0.01258 | $6.39 | $18,347.17 |