BipCoin BIP
Xếp hạng #?
07:18:31 23/10/2018
BipCoin (BIP)
Không hoạt động
Lịch sử giá BipCoin (BIP) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.03896 | $0.04258 | $0.03638 | $0.04249 | $279.31 | $69,137.93 |
| 2018-06-02 | $0.04247 | $0.04297 | $0.03970 | $0.04061 | $113.36 | $66,077.22 |
| 2018-06-03 | $0.04062 | $0.04333 | $0.03782 | $0.03907 | $597.28 | $63,570.42 |
| 2018-06-04 | $0.03908 | $0.03919 | $0.03549 | $0.03584 | $172.28 | $58,327.22 |
| 2018-06-05 | $0.03586 | $0.03753 | $0.03433 | $0.03516 | $452.37 | $57,207.34 |
| 2018-06-06 | $0.03515 | $0.04045 | $0.03501 | $0.03527 | $263.86 | $57,385.69 |
| 2018-06-07 | $0.03530 | $0.03635 | $0.03452 | $0.03623 | $205.54 | $58,962.18 |
| 2018-06-08 | $0.03626 | $0.03634 | $0.03425 | $0.03495 | $101.99 | $56,868.22 |
| 2018-06-09 | $0.03493 | $0.03622 | $0.03396 | $0.03396 | $161.07 | $55,256.26 |
| 2018-06-10 | $0.03400 | $0.03482 | $0.03060 | $0.03105 | $73.21 | $50,533.78 |
| 2018-06-11 | $0.03110 | $0.03129 | $0.03018 | $0.03108 | $149.52 | $50,574.30 |
| 2018-06-12 | $0.03106 | $0.03106 | $0.02934 | $0.02961 | $10.61 | $48,187.60 |
| 2018-06-13 | $0.02969 | $0.02987 | $0.02784 | $0.02788 | $307.42 | $45,369.51 |
| 2018-06-14 | $0.02787 | $0.03223 | $0.02781 | $0.03214 | $437.50 | $52,304.08 |
| 2018-06-15 | $0.03209 | $0.03213 | $0.02860 | $0.02971 | $86.22 | $48,352.60 |
| 2018-06-16 | $0.02961 | $0.04376 | $0.02883 | $0.04017 | $2,441.05 | $65,368.55 |
| 2018-06-17 | $0.04028 | $0.04048 | $0.02937 | $0.03237 | $213.41 | $52,669.24 |
| 2018-06-18 | $0.03226 | $0.03279 | $0.03073 | $0.03279 | $202.92 | $53,363.92 |
| 2018-06-19 | $0.03278 | $0.03286 | $0.03150 | $0.03200 | $80.28 | $52,070.41 |
| 2018-06-20 | $0.03202 | $0.03460 | $0.03122 | $0.03294 | $235.03 | $53,602.63 |
| 2018-06-21 | $0.03295 | $0.03357 | $0.03227 | $0.03233 | $62.45 | $52,614.24 |
| 2018-06-22 | $0.03230 | $0.03235 | $0.02703 | $0.02844 | $67.73 | $46,279.96 |
| 2018-06-23 | $0.02844 | $0.02891 | $0.02764 | $0.02800 | $6.20 | $45,564.29 |
| 2018-06-24 | $0.02800 | $0.02909 | $0.02647 | $0.02841 | $73.56 | $46,229.19 |
| 2018-06-25 | $0.02835 | $0.03007 | $0.02707 | $0.02993 | $58.51 | $48,701.32 |
| 2018-06-26 | $0.02993 | $0.03060 | $0.02710 | $0.02713 | $659.14 | $44,146.46 |
| 2018-06-27 | $0.02712 | $0.02853 | $0.02683 | $0.02839 | $7.26 | $46,197.78 |
| 2018-06-28 | $0.02840 | $0.02848 | $0.02688 | $0.02704 | $19.46 | $43,995.28 |
| 2018-06-29 | $0.02705 | $0.02931 | $0.02609 | $0.02881 | $132.62 | $46,887.42 |
| 2018-06-30 | $0.02885 | $0.03007 | $0.02885 | $0.02963 | $475.36 | $48,216.73 |