Market Cap:

IP Exchange IP Exchange (IPSX)

0.001479 USD (7.62%)
0.00000022 BTC (2.57%)
0.00000647 ETH (-1.55%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,228,968 USD
183 BTC
5,377 ETH
Volume (24h)
27,905 USD
4.15 BTC
122.10 ETH
Circulating Supply
831,104,382 IPSX
Total Supply
1,714,102,659 IPSX

Historical data for IP Exchange

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.001373 0.001470 0.001355 0.001455 23,905 1,140,695
Sep 19, 2018 0.001351 0.001388 0.001309 0.001372 24,124 1,123,181
Sep 18, 2018 0.001301 0.001407 0.001294 0.001354 37,719 1,081,610
Sep 17, 2018 0.001374 0.001386 0.001243 0.001301 22,471 1,142,200
Sep 16, 2018 0.001375 0.001484 0.001295 0.001373 25,316 1,143,002
Sep 15, 2018 0.001360 0.001440 0.001296 0.001371 23,496 1,129,990
Sep 14, 2018 0.001451 0.001487 0.001267 0.001361 19,149 1,205,847
Sep 13, 2018 0.001237 0.001459 0.001120 0.001454 14,760 1,027,861
Sep 12, 2018 0.001182 0.001240 0.001069 0.001236 35,430 982,345
Sep 11, 2018 0.001153 0.001201 0.001138 0.001179 67,854 956,390
Sep 10, 2018 0.001170 0.001194 0.001121 0.001152 41,476 970,826
Sep 09, 2018 0.001186 0.001264 0.001063 0.001171 37,857 984,493
Sep 08, 2018 0.001217 0.001225 0.001089 0.001191 24,774 1,009,755
Sep 07, 2018 0.001236 0.001290 0.001170 0.001215 57,048 991,785
Sep 06, 2018 0.001342 0.001353 0.001153 0.001237 90,219 1,076,609
Sep 05, 2018 0.001449 0.001581 0.001340 0.001340 2,496 1,162,539
Sep 04, 2018 0.001441 0.001503 0.001437 0.001449 99,984 1,156,565
Sep 03, 2018 0.001483 0.001580 0.001416 0.001441 81,332 1,189,622
Sep 02, 2018 0.001510 0.001716 0.001475 0.001483 153,948 1,212,000
Sep 01, 2018 0.001536 0.001712 0.001467 0.001510 129,773 1,232,195
Aug 31, 2018 0.001582 0.001661 0.001506 0.001537 144,226 1,269,344
Aug 30, 2018 0.001588 0.001602 0.001438 0.001580 186,204 1,274,281
Aug 29, 2018 0.001626 0.001626 0.001581 0.001587 172,194 1,304,359
Aug 28, 2018 0.001564 0.001650 0.001553 0.001622 273,637 1,255,312
Aug 27, 2018 0.001499 0.001563 0.001496 0.001563 303,333 1,203,159
Aug 26, 2018 0.001543 0.001547 0.001460 0.001497 177,275 1,238,359
Aug 25, 2018 0.001507 0.001573 0.001499 0.001540 222,898 1,209,427
Aug 24, 2018 0.001517 0.001519 0.001481 0.001510 276,658 1,217,069
Aug 23, 2018 0.001463 0.001545 0.001462 0.001526 230,448 1,174,172
Aug 22, 2018 0.001613 0.001736 0.001452 0.001462 219,744 1,294,421
* Earliest data in range (UTC time)
** Latest data in range (UTC time)