암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
IPChain IPChain (IPC)
0.069900 USD (-0.64%)
0.00001282 BTC (-0.59%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

거래

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

시가총액
5,387,097 USD
988 BTC
거래량(24시간)
39,356 USD
7.22 BTC
유통 공급량
77,068,967 IPC
총 공급량
91,468,968 IPC

IPChain 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 04. 24. 0.072550 0.080728 0.068742 0.069862 100,625 5,383,913
2019. 04. 23. 0.076113 0.077877 0.072203 0.072492 62,852 5,585,849
2019. 04. 22. 0.074738 0.078576 0.073275 0.076026 62,920 5,857,463
2019. 04. 21. 0.075207 0.078665 0.073553 0.074629 81,718 5,749,098
2019. 04. 20. 0.078305 0.080607 0.074873 0.075181 43,109 5,790,839
2019. 04. 19. 0.074369 0.080833 0.072563 0.078305 131,496 6,030,692
2019. 04. 18. 0.071277 0.074520 0.068142 0.074498 70,578 5,736,793
2019. 04. 17. 0.071703 0.073152 0.070395 0.070824 38,176 5,453,186
2019. 04. 16. 0.070223 0.072943 0.065539 0.072287 54,343 5,565,069
2019. 04. 15. 0.077126 0.078773 0.070028 0.070097 135,420 5,395,804
2019. 04. 14. 0.081979 0.082025 0.071158 0.077126 139,414 5,927,742
2019. 04. 13. 0.078913 0.082207 0.073678 0.081979 233,505 6,300,747
2019. 04. 12. 0.077217 0.081507 0.076039 0.078913 53,557 6,065,033
2019. 04. 11. 0.093137 0.093320 0.075784 0.077345 138,655 5,944,545
2019. 04. 10. 0.100915 0.105186 0.088212 0.093206 158,486 7,163,584
2019. 04. 09. 0.081694 0.109797 0.076277 0.101919 486,784 7,833,258
2019. 04. 08. 0.078389 0.084501 0.074768 0.081694 240,403 6,278,842
2019. 04. 07. 0.074481 0.080101 0.073676 0.078299 414,902 6,017,911
2019. 04. 06. 0.072324 0.074687 0.071840 0.074588 102,129 5,732,639
2019. 04. 05. 0.070570 0.074909 0.070221 0.072319 60,427 5,558,250
2019. 04. 04. 0.075544 0.078658 0.069098 0.070537 145,718 5,421,312
2019. 04. 03. 0.076113 0.098120 0.072351 0.075709 345,403 5,818,837
2019. 04. 02. 0.065566 0.075556 0.063394 0.075456 337,424 -
2019. 04. 01. 0.065350 0.066159 0.061916 0.065625 114,480 -
2019. 03. 31. 0.066107 0.067960 0.061740 0.065351 96,846 -
2019. 03. 30. 0.066158 0.069590 0.064645 0.066107 168,418 -
2019. 03. 29. 0.063575 0.068007 0.063557 0.066270 161,429 -
2019. 03. 28. 0.065939 0.068268 0.062842 0.063575 196,522 -
2019. 03. 27. 0.064310 0.065939 0.061948 0.065939 88,344 -
2019. 03. 26. 0.064047 0.066532 0.063250 0.064355 58,112 -
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

About IPChain

IPChain is a public chain that facilitates the tokenization of assets, with the goal of serving the real economy and enterprises. With its DPOC Consensus Mechanism, UTXO transaction model, extended key algorithm system, and optimized P2P network protocols, IPChain aims to provide 'a safe and efficient channel for the commercialization and practical application of the token economy'.

IPChain Statistics
IPChain Price 0.069900 USD
IPChain ROI -91.76%
Market Rank #449
시가총액 5,387,097 USD
24 Hour Volume 39,356 USD
유통 공급량 77,068,967 IPC
총 공급량 91,468,968 IPC
최대 공급량 데이터 없음
All Time High 1.75 USD
(2018. 05. 05.)
All Time Low 0.052845 USD
(2019. 03. 20.)
52 Week High / Low 1.75 USD /
0.052845 USD
90 Day High / Low 0.114597 USD /
0.052845 USD
30 Day High / Low 0.109797 USD /
0.061740 USD
7 Day High / Low 0.080833 USD /
0.068742 USD
24 Hour High / Low 0.072014 USD /
0.068742 USD
Yesterday's High / Low 0.080728 USD /
0.068742 USD
Yesterday's Open / Close 0.072550 USD /
0.069862 USD
Yesterday's Change $-0.002688 USD (-3.70%)
Yesterday's Volume $100,625 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)