SmartChips CHIPS
Xếp hạng #?
13:24:22 21/03/2016
SmartChips (CHIPS)
Không hoạt động
Lịch sử giá SmartChips (CHIPS) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.01507 | $0.03040 | $0.01506 | $0.03040 | $1,531.41 | $0 |
| 2016-01-02 | $0.03040 | $0.03047 | $0.002610 | $0.003077 | $3,280.92 | $0 |
| 2016-01-03 | $0.003078 | $0.003880 | $0.001703 | $0.002580 | $1,814.97 | $0 |
| 2016-01-04 | $0.002580 | $0.002589 | $0.0004960 | $0.0008619 | $93.14 | $0 |
| 2016-01-05 | $0.0008619 | $0.005207 | $0.0008616 | $0.003011 | $1,586.87 | $0 |
| 2016-01-06 | $0.003010 | $0.003403 | $0.001746 | $0.001747 | $1,815.30 | $0 |
| 2016-01-07 | $0.001746 | $0.001836 | $0.001582 | $0.001603 | $22.35 | $0 |
| 2016-01-08 | $0.001601 | $0.002271 | $0.001158 | $0.002257 | $34.99 | $0 |
| 2016-01-09 | $0.002258 | $0.002264 | $0.002229 | $0.002240 | $12.30 | $0 |
| 2016-01-10 | $0.0008966 | $0.001002 | $0.0002222 | $0.0002239 | $51.40 | $0 |
| 2016-01-11 | $0.0002243 | $0.0007270 | $0.0002220 | $0.0002960 | $0.5832 | $0 |
| 2016-01-12 | $0.0002958 | $0.008918 | $0.0002937 | $0.006593 | $6,413.73 | $0 |
| 2016-01-13 | $0.006520 | $0.02104 | $0.004945 | $0.007437 | $3,230.22 | $0 |
| 2016-01-14 | $0.007437 | $0.007437 | $0.0006484 | $0.001076 | $2,543.35 | $0 |
| 2016-01-15 | $0.001076 | $0.001713 | $0.0007292 | $0.001375 | $56.67 | $0 |
| 2016-01-16 | $0.001373 | $0.001375 | $0.0007418 | $0.0009692 | $36.32 | $0 |
| 2016-01-17 | $0.0009679 | $0.001317 | $0.0009502 | $0.001301 | $7.35 | $0 |
| 2016-01-18 | $0.001300 | $0.001306 | $0.0007203 | $0.0007236 | $20.25 | $0 |
| 2016-01-19 | $0.0007237 | $0.0007240 | $0.0006480 | $0.0006510 | $7.71 | $0 |
| 2016-01-20 | $0.0006501 | $0.0009688 | $0.0004554 | $0.0005505 | $41.14 | $0 |
| 2016-01-21 | $0.0005497 | $0.001580 | $0.0005421 | $0.0009447 | $57.34 | $0 |
| 2016-01-22 | $0.0009477 | $0.001456 | $0.0007963 | $0.0007994 | $45.98 | $0 |
| 2016-01-23 | $0.0007994 | $0.001561 | $0.0007992 | $0.001546 | $15.91 | $0 |
| 2016-01-24 | $0.001549 | $0.004026 | $0.0009869 | $0.003105 | $1,132.19 | $0 |
| 2016-01-25 | $0.003103 | $0.003548 | $0.001225 | $0.001261 | $83.59 | $0 |
| 2016-01-26 | $0.001262 | $0.002352 | $0.0003066 | $0.002119 | $134.19 | $0 |
| 2016-01-27 | $0.002119 | $0.002142 | $0.001069 | $0.001580 | $37.15 | $0 |
| 2016-01-28 | $0.001580 | $0.001900 | $0.001521 | $0.001883 | $3.88 | $0 |
| 2016-01-29 | $0.001882 | $0.001903 | $0.001790 | $0.001820 | $0.1899 | $0 |
| 2016-01-30 | $0.001818 | $0.001823 | $0.001803 | $0.001807 | $0.1886 | $0 |
| 2016-01-31 | $0.0008422 | $0.001669 | $0.0008362 | $0.001626 | $2.42 | $0 |