BipCoin BIP
Xếp hạng #?
07:18:31 23/10/2018
BipCoin (BIP)
Không hoạt động
Lịch sử giá BipCoin (BIP) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02964 | $0.02998 | $0.02916 | $0.02976 | $130.57 | $48,430.87 |
| 2018-07-02 | $0.02977 | $0.03253 | $0.02946 | $0.03237 | $115.56 | $52,679.98 |
| 2018-07-03 | $0.03222 | $0.03251 | $0.03005 | $0.03017 | $64.12 | $49,099.19 |
| 2018-07-04 | $0.03016 | $0.03064 | $0.02630 | $0.03011 | $335.10 | $48,988.86 |
| 2018-07-05 | $0.03017 | $0.03047 | $0.02783 | $0.03000 | $50.84 | $48,821.74 |
| 2018-07-06 | $0.03000 | $0.03026 | $0.02866 | $0.02882 | $31.42 | $46,900.76 |
| 2018-07-07 | $0.02877 | $0.02881 | $0.02842 | $0.02847 | $18.27 | $46,328.94 |
| 2018-07-08 | $0.03091 | $0.03095 | $0.03067 | $0.03073 | $47.69 | $49,998.41 |
| 2018-07-09 | $0.03072 | $0.03079 | $0.02895 | $0.02907 | $1.96 | $47,303.34 |
| 2018-07-10 | $0.02905 | $0.02911 | $0.02893 | $0.02899 | $1.95 | $47,176.91 |
| 2018-07-11 | $0.02622 | $0.02663 | $0.02613 | $0.02646 | $8.77 | $43,056.84 |
| 2018-07-12 | $0.02645 | $0.02645 | $0.02560 | $0.02607 | $3.13 | $42,420.26 |
| 2018-07-13 | $0.02609 | $0.02688 | $0.02607 | $0.02664 | $6.28 | $43,355.45 |
| 2018-07-14 | $0.02657 | $0.02676 | $0.02641 | $0.02663 | $6.28 | $43,332.66 |
| 2018-07-16 | $0.02908 | $0.02919 | $0.02844 | $0.02882 | $18.27 | $46,899.95 |
| 2018-07-17 | $0.02875 | $0.03458 | $0.02872 | $0.03444 | $158.73 | $56,044.67 |
| 2018-07-18 | $0.03443 | $0.03541 | $0.02737 | $0.03253 | $359.88 | $52,930.09 |
| 2018-07-19 | $0.03251 | $0.03255 | $0.02428 | $0.02471 | $868.82 | $40,216.78 |
| 2018-07-20 | $0.02473 | $0.02923 | $0.02315 | $0.02912 | $547.01 | $47,391.38 |
| 2018-07-21 | $0.02912 | $0.02943 | $0.02220 | $0.02221 | $115.96 | $36,148.79 |
| 2018-07-22 | $0.02221 | $0.02495 | $0.02213 | $0.02236 | $216.46 | $36,385.89 |
| 2018-07-23 | $0.02233 | $0.02342 | $0.02140 | $0.02142 | $357.25 | $34,857.56 |
| 2018-07-24 | $0.02145 | $0.02454 | $0.02141 | $0.02454 | $73.69 | $39,932.66 |
| 2018-07-25 | $0.02409 | $0.02465 | $0.02067 | $0.02093 | $339.05 | $34,052.39 |
| 2018-07-26 | $0.02092 | $0.02322 | $0.02086 | $0.02227 | $194.94 | $36,240.90 |
| 2018-07-27 | $0.02226 | $0.02314 | $0.02191 | $0.02300 | $21.02 | $37,427.01 |
| 2018-07-29 | $0.02131 | $0.02145 | $0.02114 | $0.02128 | $77.97 | $34,620.96 |
| 2018-07-30 | $0.02129 | $0.02133 | $0.02040 | $0.02115 | $6.35 | $34,424.55 |
| 2018-07-31 | $0.01896 | $0.01898 | $0.01786 | $0.01803 | $73.64 | $29,345.70 |