SmartChips CHIPS
Xếp hạng #?
13:24:22 21/03/2016
SmartChips (CHIPS)
Không hoạt động
Lịch sử giá SmartChips (CHIPS) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.001626 | $0.001651 | $0.0008266 | $0.001484 | $29.03 | $0 |
| 2016-02-02 | $0.001485 | $0.001493 | $0.0007622 | $0.0007639 | $12.46 | $0 |
| 2016-02-03 | $0.0007639 | $0.0007836 | $0.0004969 | $0.0004995 | $0.8347 | $0 |
| 2016-02-04 | $0.0004994 | $0.0008615 | $0.0004994 | $0.0008571 | $0.06843 | $0 |
| 2016-02-05 | $0.0008571 | $0.0008604 | $0.0008491 | $0.0008539 | $0.06818 | $0 |
| 2016-02-07 | $0.0008307 | $0.0008379 | $0.0008248 | $0.0008285 | $0.03828 | $0 |
| 2016-02-08 | $0.0008286 | $0.0008337 | $0.0005642 | $0.0006236 | $0.4495 | $0 |
| 2016-02-09 | $0.0006237 | $0.0006253 | $0.0005631 | $0.0005679 | $0.8251 | $0 |
| 2016-02-10 | $0.0005678 | $0.0005821 | $0.0005674 | $0.0005762 | $0.5846 | $0 |
| 2016-02-11 | $0.0006361 | $0.0006794 | $0.0005646 | $0.0006794 | $1.11 | $0 |
| 2016-02-12 | $0.0006796 | $0.0006805 | $0.0005050 | $0.0005109 | $3.88 | $0 |
| 2016-02-13 | $0.0005111 | $0.0005516 | $0.0005111 | $0.0005511 | $0.1650 | $0 |
| 2016-02-14 | $0.0005525 | $0.0005592 | $0.0004049 | $0.0004112 | $11.34 | $0 |
| 2016-02-15 | $0.0004116 | $0.0004145 | $0.0004050 | $0.0004084 | $1.82 | $0 |
| 2016-02-16 | $0.0004082 | $0.0008127 | $0.0004082 | $0.0004157 | $1.58 | $0 |
| 2016-02-17 | $0.0004156 | $0.0004290 | $0.0004149 | $0.0004289 | $0.2620 | $0 |
| 2016-02-18 | $0.0004300 | $0.0006333 | $0.0004300 | $0.0004434 | $1.77 | $0 |
| 2016-02-19 | $0.0004435 | $0.0004443 | $0.0004385 | $0.0004411 | $0.9379 | $0 |
| 2016-02-20 | $0.0007197 | $0.0007514 | $0.0007196 | $0.0007432 | $0.7552 | $0 |
| 2016-02-21 | $0.0007442 | $0.0007617 | $0.0007294 | $0.0007460 | $2.42 | $0 |
| 2016-02-22 | $0.0007463 | $0.0007463 | $0.0007360 | $0.0007431 | $2.18 | $0 |
| 2016-02-23 | $0.0005044 | $0.0005058 | $0.0004805 | $0.0004838 | $0.1447 | $0 |
| 2016-02-24 | $0.0004838 | $0.0004841 | $0.0004838 | $0.0004841 | $0.1447 | $0 |
| 2016-02-25 | $0.0004871 | $0.0004888 | $0.0004865 | $0.0004883 | $0.04922 | $0 |
| 2016-02-26 | $0.0004882 | $0.0004914 | $0.0002595 | $0.0004267 | $70.51 | $0 |
| 2016-02-27 | $0.0004278 | $0.0004299 | $0.0004185 | $0.0004196 | $0.08149 | $0 |
| 2016-02-28 | $0.0004195 | $0.0004226 | $0.0004111 | $0.0004216 | $0.08189 | $0 |
| 2016-02-29 | $0.0006430 | $0.0006578 | $0.0006330 | $0.0006529 | $14.24 | $0 |