Overview Charts Trading Exchanges Historical Data
IPChain
IPChain (IPC)
Market capitalization: 0
Rank # 1304 | Coin not mineable
6.77 -2.36%
Volume (24h): 3 504 227
Circulating Supply: 96 000 000 IPC
Max Supply: 0 IPC
Date Open High Low Close Volume Market Cap
October 05, 2018
0.18
0.19
0.18
0.18
29 201
0
October 04, 2018
0.18
0.18
0.18
0.18
20 715
0
October 03, 2018
0.18
0.18
0.17
0.18
25 799
0
October 02, 2018
0.18
0.18
0.18
0.18
21 348
0
October 01, 2018
0.18
0.19
0.18
0.18
6 009
0
September 30, 2018
0.18
0.19
0.17
0.18
27 447
0
September 29, 2018
0.18
0.19
0.17
0.18
27 496
0
September 28, 2018
0.19
0.19
0.18
0.18
86 485
0
September 27, 2018
0.17
0.19
0.17
0.19
62 506
0
September 26, 2018
0.18
0.18
0.17
0.17
92 785
0
September 25, 2018
0.19
0.19
0.17
0.18
40 491
0
September 24, 2018
0.2
0.2
0.18
0.19
9 971
0
September 23, 2018
0.2
0.2
0.19
0.19
10 031
0
September 22, 2018
0.19
0.2
0.19
0.2
42 060
0
September 21, 2018
0.19
0.21
0.19
0.19
47 396
0
September 20, 2018
0.2
0.2
0.19
0.19
24 073
0
September 19, 2018
0.21
0.21
0.19
0.2
49 345
0
September 18, 2018
0.19
0.21
0.19
0.21
99 062
0
September 17, 2018
0.2
0.21
0.18
0.19
159 631
0
September 16, 2018
0.18
0.21
0.18
0.2
112 919
0
September 15, 2018
0.18
0.19
0.18
0.18
34 150
0
September 14, 2018
0.18
0.18
0.17
0.18
15 395
0
September 13, 2018
0.16
0.18
0.16
0.18
4 193
0
September 12, 2018
0.16
0.18
0.16
0.17
40 863
0
September 11, 2018
0.17
0.18
0.16
0.16
11 632
0
September 10, 2018
0.17
0.18
0.17
0.17
3 434
0
September 09, 2018
0.16
0.18
0.16
0.17
17 739
0
September 08, 2018
0.18
0.18
0.16
0.16
35 916
0
September 07, 2018
0.17
0.19
0.16
0.18
48 948
0
September 06, 2018
0.17
0.18
0.15
0.17
43 394
0
September 05, 2018
0.18
0.2
0.16
0.16
71 465
0
September 04, 2018
0.19
0.2
0.18
0.18
24 328
0
September 03, 2018
0.2
0.2
0.18
0.19
12 315
0
September 02, 2018
0.19
0.2
0.18
0.2
48 908
0
September 01, 2018
0.18
0.19
0.18
0.19
11 921
0
August 31, 2018
0.19
0.19
0.17
0.18
139 453
0
August 30, 2018
0.19
0.21
0.18
0.19
67 065
0
August 29, 2018
0.2
0.2
0.18
0.19
37 208
0
August 28, 2018
0.18
0.2
0.18
0.2
79 348
0
August 27, 2018
0.17
0.2
0.17
0.18
50 885
0
August 26, 2018
0.17
0.19
0.17
0.17
88 361
0
August 25, 2018
0.18
0.2
0.16
0.17
131 381
0
August 24, 2018
0.2
0.2
0.17
0.18
92 331
0
August 23, 2018
0.2
0.21
0.19
0.2
68 026
0
August 22, 2018
0.2
0.22
0.19
0.19
16 533
0
August 21, 2018
0.19
0.23
0.19
0.2
22 331
0
August 20, 2018
0.21
0.25
0.19
0.19
43 856
0
August 19, 2018
0.21
0.23
0.19
0.21
62 456
0
August 18, 2018
0.24
0.26
0.2
0.2
96 149
0
August 17, 2018
0.24
0.25
0.2
0.24
66 836
0
August 16, 2018
0.22
0.26
0.22
0.24
18 857
0
August 15, 2018
0.23
0.28
0.22
0.22
34 266
0
August 14, 2018
0.26
0.26
0.19
0.23
187 517
0
August 13, 2018
0.28
0.29
0.26
0.26
13 520
0
August 12, 2018
0.28
0.29
0.27
0.28
51 437
0
August 11, 2018
0.27
0.29
0.24
0.27
85 753
0
August 10, 2018
0.28
0.3
0.27
0.27
57 333
0
August 09, 2018
0.28
0.3
0.28
0.28
231 505
0
August 08, 2018
0.35
0.35
0.28
0.28
162 947
0
August 07, 2018
0.35
0.37
0.32
0.35
67 269
0
August 06, 2018
0.37
0.38
0.35
0.35
12 937
0
August 05, 2018
0.38
0.38
0.34
0.37
22 014
0
August 04, 2018
0.38
0.39
0.37
0.38
54 652
0
August 03, 2018
0.39
0.39
0.36
0.38
75 826
0
August 02, 2018
0.42
0.42
0.37
0.39
65 795
0
August 01, 2018
0.41
0.42
0.38
0.42
153 496
0
July 31, 2018
0.42
0.44
0.41
0.41
152 922
0
July 30, 2018
0.45
0.45
0.42
0.42
54 882
0
July 29, 2018
0.44
0.45
0.44
0.45
31 892
0
July 28, 2018
0.47
0.47
0.44
0.44
53 188
0
July 27, 2018
0.45
0.49
0.44
0.47
124 353
0
July 26, 2018
0.44
0.48
0.44
0.45
122 330
0
July 25, 2018
0.46
0.47
0.44
0.44
159 204
0
July 24, 2018
0.45
0.47
0.41
0.46
321 307
0
July 23, 2018
0.47
0.49
0.43
0.45
157 706
0
July 22, 2018
0.48
0.49
0.45
0.47
60 752
0
July 21, 2018
0.46
0.49
0.46
0.48
36 273
0
July 20, 2018
0.48
0.5
0.46
0.46
66 812
0
July 19, 2018
0.51
0.52
0.46
0.48
136 404
0
July 18, 2018
0.53
0.56
0.51
0.51
98 282
0
July 17, 2018
0.5
0.54
0.49
0.53
132 754
0
July 16, 2018
0.49
0.52
0.49
0.5
68 709
0
July 15, 2018
0.49
0.52
0.48
0.49
36 501
0
July 14, 2018
0.49
0.49
0.47
0.49
15 665
0
July 13, 2018
0.47
0.49
0.47
0.49
54 068
0
July 12, 2018
0.46
0.49
0.46
0.47
27 733
0
July 11, 2018
0.52
0.53
0.46
0.46
344 337
0
July 10, 2018
0.56
0.57
0.5
0.52
270 000
0
July 09, 2018
0.53
0.58
0.53
0.56
364 470
0
July 08, 2018
0.55
0.58
0.53
0.53
86 757
0
July 07, 2018
0.57
0.57
0.53
0.55
84 743
0
July 06, 2018
0.54
0.59
0.53
0.57
378 276
0
July 05, 2018
0.52
0.63
0.5
0.54
342 000
0
July 04, 2018
0.52
0.54
0.5
0.52
133 919
0
July 03, 2018
0.54
0.56
0.5
0.52
123 886
0
July 02, 2018
0.51
0.56
0.5
0.54
87 866
0
July 01, 2018
0.51
0.52
0.5
0.51
46 977
0
June 30, 2018
0.57
0.6
0.49
0.51
381 960
0
June 29, 2018
0.45
0.57
0.43
0.57
558 042
0
June 28, 2018
0.45
0.47
0.43
0.45
35 352
0
June 27, 2018
0.45
0.48
0.45
0.45
54 055
0
June 26, 2018
0.47
0.5
0.45
0.45
121 218
0
June 25, 2018
0.47
0.5
0.44
0.47
57 820
0
June 24, 2018
0.46
0.47
0.41
0.47
276 764
0
June 23, 2018
0.51
0.51
0.45
0.46
175 127
0
June 22, 2018
0.53
0.57
0.46
0.51
583 380
0
June 21, 2018
0.53
0.57
0.51
0.53
283 740
0
June 20, 2018
0.55
0.62
0.51
0.53
1 107 780
0
June 19, 2018
0.57
0.67
0.49
0.55
1 311 830
0
June 18, 2018
0.49
0.6
0.48
0.57
325 396
0
June 17, 2018
0.51
0.53
0.48
0.49
148 774
0
June 16, 2018
0.51
0.52
0.47
0.51
154 089
0
June 15, 2018
0.51
0.54
0.47
0.51
389 322
0
June 14, 2018
0.48
0.53
0.47
0.51
395 105
0
June 13, 2018
0.5
0.54
0.45
0.48
450 394
0
June 12, 2018
0.53
0.58
0.48
0.5
335 786
0
June 11, 2018
0.51
0.59
0.48
0.53
345 141
0
June 10, 2018
0.7
0.7
0.5
0.51
703 975
0
June 09, 2018
0.69
0.75
0.66
0.7
505 954
0
June 08, 2018
0.71
0.74
0.68
0.69
390 022
0
June 07, 2018
0.7
0.73
0.7
0.71
179 212
0
June 06, 2018
0.71
0.73
0.7
0.7
158 702
0
June 05, 2018
0.71
0.72
0.69
0.71
181 507
0
June 04, 2018
0.75
0.76
0.7
0.71
166 128
0
June 03, 2018
0.72
0.77
0.72
0.76
282 557
0
June 02, 2018
0.75
0.75
0.71
0.72
418 470
0
June 01, 2018
0.73
0.78
0.73
0.75
168 999
0
May 31, 2018
0.78
0.78
0.72
0.73
660 623
0
May 30, 2018
0.78
0.83
0.77
0.78
375 127
0
May 29, 2018
0.77
0.79
0.74
0.78
282 483
0
May 28, 2018
0.79
0.81
0.77
0.77
257 800
0
May 27, 2018
0.81
0.83
0.77
0.79
346 552
0
May 26, 2018
0.77
0.84
0.77
0.8
267 630
0
May 25, 2018
0.81
0.82
0.77
0.77
212 271
0
May 24, 2018
0.84
0.89
0.71
0.81
848 141
0
May 23, 2018
0.97
0.98
0.8
0.84
1 285 300
0
May 22, 2018
0.98
1.08
0.95
0.97
1 242 960
0
May 21, 2018
0.87
1.12
0.86
0.99
4 787 530
0
May 20, 2018
0.79
0.9
0.79
0.87
319 446
0
May 19, 2018
0.82
0.83
0.78
0.79
317 272
0
May 18, 2018
0.83
0.91
0.8
0.82
579 795
0
May 17, 2018
0.85
0.91
0.83
0.84
424 996
0
May 16, 2018
0.89
0.94
0.85
0.85
597 556
0
May 15, 2018
0.91
0.97
0.89
0.89
1 102 080
0
May 14, 2018
0.99
1
0.9
0.91
767 061
0
May 13, 2018
0.97
1.04
0.91
0.99
868 819
0
May 12, 2018
0.96
1.07
0.8
0.96
4 420 710
0
May 11, 2018
1.02
1.07
0.86
0.96
5 225 950
0
May 10, 2018
1.13
1.14
1.01
1.02
2 433 840
0
May 09, 2018
1.27
1.27
1.06
1.13
2 268 320
0
May 08, 2018
1.3
1.42
1.22
1.28
5 621 200
0
May 07, 2018
1.24
1.36
1.04
1.29
4 525 340
0
May 06, 2018
1.43
1.51
1.04
1.24
8 775 210
0
May 05, 2018
0.77
1.75
0.72
1.43
32 272 600
0
May 04, 2018
0.57
0.78
0.55
0.78
3 049 910
0
May 03, 2018
0.51
0.58
0.51
0.57
565 687
0
May 02, 2018
0.49
0.52
0.48
0.51
637 833
0
May 01, 2018
0.49
0.5
0.48
0.49
1 263 390
0
April 30, 2018
0.5
0.51
0.48
0.49
1 810 720
0
April 29, 2018
0.51
0.52
0.49
0.5
1 430 920
0
April 28, 2018
0.51
0.51
0.48
0.5
744 616
0
April 27, 2018
0.54
0.54
0.5
0.51
617 662
0
April 26, 2018
0.51
0.54
0.47
0.54
959 384
0
April 25, 2018
0.55
0.55
0.48
0.51
1 485 900
0
April 24, 2018
0.54
0.56
0.53
0.54
2 128 110
0
April 23, 2018
0.54
0.59
0.53
0.54
1 119 500
0
April 22, 2018
0.52
0.57
0.51
0.54
2 373 290
0
April 21, 2018
0.56
0.56
0.48
0.52
1 704 720
0
April 20, 2018
0.57
0.57
0.54
0.56
2 815 120
0
April 19, 2018
0.58
0.6
0.53
0.57
18 503 100
0
April 18, 2018
0.6
0.61
0.55
0.57
163 567 000
0
April 17, 2018
0.6
0.64
0.58
0.6
62 770 600
0
April 16, 2018
0.59
0.6
0.56
0.6
32 686 400
0
April 15, 2018
0.57
0.6
0.56
0.59
14 008 300
0
April 14, 2018
0.6
0.61
0.51
0.57
44 335 300
0
April 13, 2018
0.64
0.7
0.62
0.64
4 433 070
0
April 12, 2018
0.52
0.64
0.5
0.64
2 599 500
0
April 11, 2018
0.52
0.52
0.5
0.52
170 051
0
April 10, 2018
0.51
0.52
0.5
0.52
5 082
0
April 09, 2018
0.52
0.55
0.49
0.51
68 236
0
April 08, 2018
0.51
0.55
0.49
0.52
105 097
0
April 07, 2018
0.52
0.54
0.5
0.51
69 904
0
April 06, 2018
0.51
0.57
0.51
0.52
102 895
0
April 05, 2018
0.51
0.53
0.5
0.51
73 443
0
April 04, 2018
0.51
0.57
0.5
0.51
79 066
0
April 03, 2018
0.56
0.61
0.51
0.53
67 496
0
April 02, 2018
0.53
0.59
0.5
0.56
187 870
0
April 01, 2018
0.54
0.55
0.49
0.53
152 212
0
March 31, 2018
0.53
0.56
0.52
0.54
118 982
0
March 30, 2018
0.51
0.56
0.49
0.53
201 483
0
March 29, 2018
0.58
0.58
0.51
0.51
147 386
0
March 28, 2018
0.55
0.6
0.53
0.56
414 137
0
March 27, 2018
0.51
0.57
0.51
0.55
235 422
0
March 26, 2018
0.56
0.59
0.5
0.51
18 225
0
March 25, 2018
0.59
0.63
0.55
0.56
186 480
0
March 24, 2018
0.55
0.6
0.54
0.59
71 195
0
March 23, 2018
0.55
0.55
0.51
0.54
56 879
0
March 22, 2018
0.59
0.6
0.54
0.55
45 683
0
March 21, 2018
0.56
0.61
0.55
0.59
89 731
0
March 20, 2018
0.58
0.61
0.53
0.56
40 257
0
March 19, 2018
0.52
0.64
0.5
0.58
83 735
0
March 18, 2018
0.53
0.54
0.49
0.53
66 559
0
March 17, 2018
0.54
0.56
0.52
0.53
27 409
0
March 16, 2018
0.57
0.57
0.51
0.54
122 515
0
March 15, 2018
0.53
0.57
0.51
0.57
434 029
0
March 14, 2018
0.6
0.61
0.52
0.53
174 294
0
March 13, 2018
0.6
0.64
0.59
0.6
17 074
0
March 12, 2018
0.57
0.64
0.57
0.6
195 532
0
March 11, 2018
0.55
0.61
0.5
0.57
48 261
0
March 10, 2018
0.57
0.6
0.52
0.55
59 837
0
March 09, 2018
0.57
0.6
0.51
0.57
98 279
0
March 08, 2018
0.58
0.67
0.53
0.57
226 579
0
March 07, 2018
0.66
0.74
0.58
0.59
191 046
0
March 06, 2018
0.77
0.78
0.66
0.66
100 424
0
March 05, 2018
0.8
0.8
0.74
0.78
25 927
0
March 04, 2018
0.83
0.83
0.73
0.8
102 874
0
March 03, 2018
0.83
0.86
0.8
0.83
100 429
0
March 02, 2018
0.86
0.94
0.81
0.83
108 764
0
March 01, 2018
0.83
0.95
0.82
0.86
212 725
0
February 28, 2018
0.9
0.99
0.8
0.82
1 324 200
0
February 27, 2018
0.93
1.04
0.87
0.9
490 154
0
February 26, 2018
0.96
1.12
0.92
0.93
816 379
0
February 25, 2018
0.87
0.99
0.87
0.96
309 735
0
February 24, 2018
0.92
1.01
0.84
0.87
394 329
0
February 23, 2018
0.69
0.99
0.68
0.92
407 476
0
February 22, 2018
0.68
0.78
0.63
0.69
135 115
0
February 21, 2018
0.73
0.74
0.68
0.68
32 225
0
February 20, 2018
0.76
0.79
0.73
0.74
59 115
0
February 19, 2018
0.73
0.77
0.73
0.76
14 383
0
February 18, 2018
0.84
0.84
0.72
0.73
37 805
0
February 17, 2018
0.79
0.84
0.78
0.84
270 424
0
February 16, 2018
0.78
0.81
0.73
0.79
10 558
0
February 15, 2018
0.78
0.8
0.75
0.78
101 652
0
February 14, 2018
0.67
0.78
0.67
0.78
112 539
0
February 13, 2018
0.7
0.7
0.66
0.67
10 776
0
February 12, 2018
0.66
0.72
0.66
0.69
30 310
0
February 11, 2018
0.71
0.71
0.58
0.66
79 597
0
February 10, 2018
0.69
0.76
0.68
0.71
29 721
0
February 09, 2018
0.66
0.72
0.63
0.69
58 978
0
February 08, 2018
0.65
0.69
0.62
0.66
109 030
0
February 07, 2018
0.63
0.71
0.59
0.63
311 479
0
February 06, 2018
0.56
0.65
0.49
0.63
233 429
0
February 05, 2018
0.66
0.69
0.54
0.56
117 627
0
February 04, 2018
0.77
0.82
0.65
0.67
177 607
0
February 03, 2018
0.7
0.81
0.65
0.77
324 463
0
February 02, 2018
0.77
0.85
0.5
0.7
1 659 340
0
February 01, 2018
0.91
0.94
0.75
0.77
244 920
0
January 31, 2018
0.94
0.97
0.8
0.91
396 297
0
January 30, 2018
1.08
1.08
0.92
0.94
309 244
0
January 29, 2018
1.16
1.27
1.02
1.08
1 283 670
0
January 28, 2018
1.25
1.62
1.16
1.16
2 425 990
0
January 27, 2018
1.44
1.44
1.14
1.25
1 928 160
0
January 26, 2018
1.39
1.65
1.19
1.44
1 814 870
0
January 25, 2018
1.07
1.49
0.98
1.39
2 889 470
0
January 24, 2018
0.7
1.18
0.69
1.06
1 342 480
0
January 23, 2018
0.68
0.83
0.62
0.71
499 390
0
January 22, 2018
0.61
1
0.61
0.68
1 258 390
0
January 21, 2018
0.85
0.85
0.52
0.61
521 261
0
January 20, 2018
0.85
0.92
0.67
0.85
606 935
0