×
We just launched Liquidity to combat the volume inflation problem. More info here!
×
加密货币:  4,798交易市场:  20,880市值:  $238,895,933,06324小时交易量:  $67,076,934,154比特币(BTC)主导:  65.9%
市值:  $238,895,933,06324小时交易量:  $67,076,934,154比特币(BTC)主导:  65.9%加密货币:  4,798交易市场:  20,880

IPChain (IPC)

$0.056093 USD (-2.48%)
0.00000643 BTC (-1.71%)
购买
交易平台
Crypto Credit
  • 市值
    $4,434,630 USD
    508.15560006 BTC
  • 交易量(24小时)
    $273,501 USD
    31.33999185 BTC
  • 流通供给量
    79,058,338 IPC
  • 总供给量
    93,458,339 IPC
  • Historical data for IPChain

    Currency in USD
    Loading...
    日期开盘价*最高价最低价收盘价**交易量市值
    日期
    日期开盘价*最高价最低价收盘价**交易量市值
    Nov 13, 2019
    0.060543
    0.061190
    0.055676
    0.057437
    367,381
    4,540,546
    Nov 12, 2019
    0.060607
    0.064717
    0.060366
    0.060637
    137,725
    4,792,885
    Nov 11, 2019
    0.065317
    0.065718
    0.059705
    0.060696
    241,664
    4,797,009
    Nov 10, 2019
    0.064187
    0.068416
    0.062899
    0.065379
    286,410
    5,166,423
    Nov 09, 2019
    0.065368
    0.070325
    0.063151
    0.064314
    208,635
    5,081,686
    Nov 08, 2019
    0.068652
    0.070621
    0.063290
    0.065368
    353,458
    5,164,309
    Nov 07, 2019
    0.072115
    0.074930
    0.066896
    0.068705
    590,694
    5,427,250
    Nov 06, 2019
    0.065813
    0.074928
    0.062945
    0.072226
    698,605
    5,704,698
    Nov 05, 2019
    0.063036
    0.066629
    0.061073
    0.065255
    298,338
    5,153,432
    Nov 04, 2019
    0.063327
    0.065035
    0.060818
    0.063036
    305,360
    4,977,577
    Nov 03, 2019
    0.069641
    0.071561
    0.061526
    0.063205
    306,910
    4,990,331
    Nov 02, 2019
    0.059693
    0.070361
    0.059650
    0.069361
    630,932
    5,475,680
    Nov 01, 2019
    0.061375
    0.062796
    0.059259
    0.059693
    120,090
    4,711,894
    Oct 31, 2019
    0.061318
    0.064814
    0.058664
    0.061368
    292,204
    4,843,457
    Oct 30, 2019
    0.064564
    0.065932
    0.060430
    0.061316
    194,011
    4,838,757
    Oct 29, 2019
    0.067402
    0.072078
    0.064495
    0.065100
    314,581
    5,136,716
    Oct 28, 2019
    0.070581
    0.077562
    0.065050
    0.067392
    293,574
    5,316,920
    Oct 27, 2019
    0.066156
    0.073199
    0.062858
    0.070729
    236,385
    5,579,493
    Oct 26, 2019
    0.069222
    0.074872
    0.065657
    0.066156
    248,558
    5,218,097
    Oct 25, 2019
    0.065350
    0.069420
    0.060537
    0.068876
    190,345
    5,432,023
    Oct 24, 2019
    0.064803
    0.066791
    0.064111
    0.065350
    121,030
    5,153,299
    Oct 23, 2019
    0.071933
    0.073469
    0.063171
    0.064803
    162,976
    5,109,478
    Oct 22, 2019
    0.075167
    0.075343
    0.070883
    0.071764
    125,260
    5,657,615
    Oct 21, 2019
    0.073300
    0.079484
    0.072922
    0.075109
    119,825
    5,920,588
    Oct 20, 2019
    0.072377
    0.075175
    0.071372
    0.073300
    93,953.65
    5,777,289
    Oct 19, 2019
    0.077246
    0.080696
    0.071069
    0.072562
    128,042
    5,718,457
    Oct 18, 2019
    0.081880
    0.083404
    0.076703
    0.077110
    146,939
    6,076,098
    Oct 17, 2019
    0.082053
    0.084751
    0.079429
    0.081880
    126,795
    6,451,127
    Oct 16, 2019
    0.087396
    0.087396
    0.080890
    0.082231
    118,963
    6,478,001
    Oct 15, 2019
    0.088913
    0.089032
    0.083661
    0.087364
    145,632
    6,881,504
    Oct 14, 2019
    0.088315
    0.091610
    0.084632
    0.088950
    145,970
    7,005,613

关于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统计数据

IPChain Price
$0.056093 USD
IPChain ROI
-93.38%
市场排名
#485
市值
$4,434,630 USD
24小时交易量
$273,501 USD
流通供给量
79,058,338 IPC
总供给量
93,458,339 IPC
最大供给量
无数据
历史最高纪录
$1.75 USD
(May 05, 2018)
历史最低纪录
$0.052845 USD
(Mar 20, 2019)
52周最高纪录/最低纪录
$0.656266 USD /
$0.052845 USD
90天高纪录/最低纪录
$0.491733 USD /
$0.053559 USD
30天高纪录/最低纪录
$0.087396 USD /
$0.053559 USD
7天高纪录/最低纪录
$0.071013 USD /
$0.053559 USD
24小时高纪录/最低纪录
$0.058317 USD /
$0.053559 USD
昨日高纪录/最低纪录
$0.061190 USD /
$0.055676 USD
昨日开盘价/收盘价
$0.060543 USD /
$0.057437 USD
昨日变化
$-0.003106 USD (-5.13%)
昨日交易量
$367,381 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.