首页
快讯
资讯
APP
搜索
IPC
知产链
/
Ipcchain
市值排名:
No.265
+ 加入自选
IPC行情
平台数据
基本资料
持币地址
历史数据
$0.007003
历史最低价
$2.6572
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.020611
0.020952
0.01996
0.020598
25.17万
189.81万
2.
2021-07-31
0.020927
0.02096
0.02057
0.02061
22.79万
189.92万
3.
2021-07-30
0.019312
0.0215
0.0193
0.020931
31.27万
192.88万
4.
2021-07-29
0.019788
0.0199
0.019282
0.01932
27.49万
178.04万
5.
2021-07-28
0.0218
0.022213
0.019753
0.01979
27.23万
182.37万
6.
2021-07-27
0.021341
0.02199
0.020465
0.021793
25.17万
200.82万
7.
2021-07-26
0.019858
0.02135
0.01949
0.02135
32.27万
196.74万
8.
2021-07-25
0.02019
0.02029
0.01984
0.019849
25.17万
182.91万
9.
2021-07-24
0.020723
0.02082
0.02005
0.02019
25.98万
186.05万
10.
2021-07-23
0.019318
0.02136
0.0193
0.020721
28.65万
190.95万
11.
2021-07-22
0.01802
0.01934
0.01802
0.01933
24.11万
178.13万
12.
2021-07-21
0.016041
0.02148
0.016026
0.01802
23.92万
166.06万
13.
2021-07-20
0.01769
0.0177
0.01485
0.016031
27.72万
147.73万
14.
2021-07-19
0.018426
0.01903
0.017594
0.017678
29.35万
162.9万
15.
2021-07-18
0.01884
0.01891
0.018263
0.01843
22.45万
169.83万
16.
2021-07-17
0.018931
0.019134
0.018722
0.01884
27.84万
173.61万
17.
2021-07-16
0.019426
0.01947
0.018588
0.018956
25.32万
174.68万
18.
2021-07-15
0.019584
0.020103
0.01918
0.01944
27.43万
179.14万
19.
2021-07-14
0.02005
0.02009
0.01954
0.019581
29.84万
180.44万
20.
2021-07-13
0.020726
0.02099
0.02004
0.020053
28.19万
184.79万
21.
2021-07-12
0.021445
0.021484
0.020187
0.020726
28.45万
190.99万
22.
2021-07-11
0.02117
0.021656
0.02115
0.02145
26.8万
197.66万
23.
2021-07-10
0.021117
0.02118
0.02078
0.02117
19.07万
195.08万
24.
2021-07-09
0.021196
0.021702
0.021001
0.021166
29.85万
195.05万
25.
2021-07-08
0.021511
0.02155
0.02116
0.021192
29.91万
195.29万
26.
2021-07-07
0.02141
0.02154
0.021408
0.021518
27.98万
198.29万
27.
2021-07-06
0.022054
0.022279
0.02114
0.02142
29.37万
197.39万
28.
2021-07-05
0.0238
0.02381
0.02201
0.02205
24.03万
203.19万
29.
2021-07-04
0.023038
0.02396
0.02301
0.0238
25.38万
219.32万
30.
2021-07-03
0.022468
0.023308
0.021856
0.023026
29.98万
212.19万
31.
2021-07-02
0.021963
0.02247
0.02196
0.022461
28.71万
206.98万
32.
2021-07-01
0.0218
0.022634
0.021532
0.021976
24.92万
202.51万
33.
2021-06-30
0.022643
0.02275
0.021474
0.0218
31.7万
200.89万
34.
2021-06-29
0.02187
0.022873
0.02187
0.022643
27.84万
208.66万
35.
2021-06-28
0.022048
0.022238
0.021534
0.02187
26.31万
201.53万
36.
2021-06-27
0.023969
0.02399
0.022018
0.022079
28.96万
203.46万
37.
2021-06-26
0.024468
0.02482
0.023929
0.023969
26.48万
220.88万
38.
2021-06-25
0.023709
0.024716
0.023664
0.024476
28.83万
225.55万
39.
2021-06-24
0.024501
0.024523
0.02369
0.023705
27.11万
218.44万
40.
2021-06-23
0.021648
0.025194
0.021505
0.0245
30.19万
225.77万
41.
2021-06-22
0.023588
0.024858
0.021599
0.021648
26.8万
199.49万
42.
2021-06-21
0.026844
0.02686
0.023467
0.023584
27.5万
217.33万
43.
2021-06-20
0.026908
0.027194
0.0258
0.026844
33.22万
247.37万
44.
2021-06-19
0.02661
0.026924
0.026603
0.026901
21.4万
247.9万
45.
2021-06-18
0.029392
0.029426
0.026535
0.02661
26.9万
245.21万
46.
2021-06-17
0.027817
0.030465
0.02723
0.029391
32.2万
270.84万
47.
2021-06-16
0.027057
0.027866
0.02704
0.027807
28.04万
256.24万
48.
2021-06-15
0.02725
0.02738
0.026164
0.027055
26.83万
249.31万
49.
2021-06-14
0.026615
0.027386
0.026494
0.027258
30.86万
251.19万
50.
2021-06-13
0.024966
0.02684
0.02493
0.026619
25.65万
245.3万
51.
2021-06-12
0.025551
0.025608
0.024568
0.024951
23.82万
229.93万
52.
2021-06-11
0.025572
0.025716
0.025191
0.025547
29.52万
235.42万
53.
2021-06-10
0.025519
0.02593
0.02518
0.025572
21.12万
235.65万
54.
2021-06-09
0.025946
0.02646
0.025511
0.025521
28.41万
235.18万
55.
2021-06-08
0.02706
0.027258
0.025814
0.025937
30.88万
239.01万
56.
2021-06-07
0.02734
0.027429
0.026962
0.027056
28.83万
249.32万
57.
2021-06-06
0.02993
0.030536
0.02651
0.02734
28.94万
251.94万
58.
2021-06-05
0.02739
0.03119
0.02731
0.02993
34.55万
275.81万
59.
2021-06-04
0.025778
0.029675
0.024759
0.02739
30.72万
252.4万
60.
2021-06-03
0.02319
0.025786
0.02196
0.025778
29.5万
237.55万
61.
2021-06-02
0.021345
0.023526
0.02032
0.02319
26.19万
213.7万
62.
2021-06-01
0.02213
0.022297
0.02115
0.021335
23.12万
196.6万
63.
2021-05-31
0.021811
0.02217
0.020715
0.02213
26.09万
203.93万
64.
2021-05-30
0.020998
0.022288
0.020704
0.021805
27.04万
200.94万
65.
2021-05-29
0.023428
0.024175
0.020941
0.021004
24.42万
193.55万
66.
2021-05-28
0.024484
0.024484
0.022022
0.023426
25.51万
215.87万
67.
2021-05-27
0.023258
0.02499
0.02187
0.02446
28.31万
225.4万
68.
2021-05-26
0.0231
0.023732
0.023023
0.023253
27.41万
214.28万
69.
2021-05-25
0.021488
0.024574
0.02147
0.0231
30.03万
212.87万
70.
2021-05-24
0.019187
0.02166
0.018178
0.021486
28.33万
198万
71.
2021-05-23
0.022696
0.022718
0.018223
0.019191
33.78万
176.85万
72.
2021-05-22
0.024
0.024918
0.022665
0.022704
29.09万
209.22万
73.
2021-05-21
0.027696
0.02772
0.023974
0.024
29.28万
221.16万
74.
2021-05-20
0.026284
0.02799
0.024007
0.02771
30.6万
255.35万
75.
2021-05-19
0.030226
0.030763
0.023146
0.026287
31.75万
242.24万
76.
2021-05-18
0.029532
0.030594
0.02933
0.030221
27.07万
278.49万
77.
2021-05-17
0.03093
0.031016
0.02929
0.029527
29.91万
272.09万
78.
2021-05-16
0.03086
0.03278
0.030211
0.030955
23.13万
285.25万
79.
2021-05-15
0.030668
0.03166
0.030097
0.030875
24.95万
284.52万
80.
2021-05-14
0.030513
0.031069
0.029249
0.030667
31.33万
282.6万
81.
2021-05-13
0.030636
0.034994
0.030336
0.030509
55.19万
281.14万
82.
2021-05-12
0.027959
0.031611
0.026947
0.030637
24.25万
282.32万
83.
2021-05-11
0.02827
0.028352
0.02535
0.027966
20.13万
257.71万
84.
2021-05-10
0.030242
0.032942
0.02811
0.028225
12.12万
260.1万
85.
2021-05-09
0.030806
0.03263
0.029449
0.030224
12.85万
278.52万
86.
2021-05-08
0.032024
0.032202
0.030111
0.030807
17.1万
283.89万
87.
2021-05-07
0.033161
0.03319
0.031961
0.032011
20.4万
294.98万
88.
2021-05-06
0.032524
0.033184
0.031555
0.033165
20.72万
305.62万
89.
2021-05-05
0.032656
0.034415
0.03201
0.03252
18.47万
299.68万
90.
2021-05-04
0.035694
0.03609
0.032285
0.03266
18.13万
300.97万
91.
2021-05-03
0.03395
0.035772
0.032852
0.035686
21.81万
328.85万
92.
2021-05-02
0.036478
0.036478
0.033371
0.033954
20.78万
312.89万
93.
2021-05-01
0.032181
0.036946
0.032145
0.03647
33.61万
336.08万
94.
2021-04-30
0.034078
0.034633
0.031229
0.032171
24.41万
296.46万
95.
2021-04-29
0.034165
0.034165
0.031865
0.034078
19.56万
314.03万
96.
2021-04-28
0.0305
0.034881
0.029148
0.034119
28.85万
314.41万
97.
2021-04-27
0.028676
0.030993
0.02835
0.030506
20.12万
281.12万
98.
2021-04-26
0.028319
0.0297
0.02715
0.028663
18.36万
264.13万
99.
2021-04-25
0.028932
0.029558
0.027892
0.028316
19.66万
260.94万
100.
2021-04-24
0.028871
0.029598
0.027921
0.028929
15.97万
266.58万