BipCoin BIP
Xếp hạng #?
07:18:31 23/10/2018
BipCoin (BIP)
Không hoạt động
Lịch sử giá BipCoin (BIP) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01805 | $0.01806 | $0.01610 | $0.01643 | $123.89 | $26,741.27 |
| 2018-08-02 | $0.01644 | $0.02048 | $0.01637 | $0.02036 | $7.51 | $33,138.03 |
| 2018-08-03 | $0.02036 | $0.02036 | $0.01654 | $0.01675 | $15.43 | $27,257.93 |
| 2018-08-04 | $0.01678 | $0.01801 | $0.01672 | $0.01795 | $9.59 | $29,205.27 |
| 2018-08-05 | $0.01796 | $0.01814 | $0.01573 | $0.01803 | $48.64 | $29,339.68 |
| 2018-08-06 | $0.01805 | $0.01832 | $0.01770 | $0.01780 | $33.78 | $28,965.74 |
| 2018-08-08 | $0.01095 | $0.02044 | $0.01040 | $0.01398 | $983.24 | $22,746.51 |
| 2018-08-09 | $0.01401 | $0.01435 | $0.01374 | $0.01394 | $145.81 | $22,689.23 |
| 2018-08-10 | $0.01393 | $0.01399 | $0.01354 | $0.01362 | $44.97 | $22,170.46 |
| 2018-08-11 | $0.01180 | $0.01252 | $0.01170 | $0.01211 | $66.75 | $19,704.99 |
| 2018-08-12 | $0.01207 | $0.01239 | $0.01196 | $0.01225 | $3.97 | $19,933.79 |
| 2018-08-13 | $0.01231 | $0.01234 | $0.01226 | $0.01229 | $80.00 | $19,997.58 |
| 2018-08-14 | $0.01228 | $0.01692 | $0.01162 | $0.01172 | $317.15 | $19,074.10 |
| 2018-08-15 | $0.01171 | $0.01626 | $0.01105 | $0.01188 | $106.29 | $19,325.35 |
| 2018-08-16 | $0.01186 | $0.01354 | $0.01015 | $0.01068 | $351.00 | $17,376.55 |
| 2018-08-17 | $0.01068 | $0.01118 | $0.01065 | $0.01118 | $57.60 | $18,188.87 |
| 2018-08-18 | $0.01120 | $0.01124 | $0.01074 | $0.01088 | $69.12 | $17,708.83 |
| 2018-08-19 | $0.01089 | $0.01208 | $0.01077 | $0.01202 | $19.85 | $19,555.94 |
| 2018-08-20 | $0.01200 | $0.01209 | $0.01059 | $0.01063 | $143.71 | $17,295.02 |
| 2018-08-21 | $0.01061 | $0.01092 | $0.01060 | $0.01089 | $23.14 | $17,725.76 |
| 2018-08-22 | $0.01090 | $0.01145 | $0.009451 | $0.009995 | $143.79 | $16,264.09 |
| 2018-08-23 | $0.009997 | $0.01871 | $0.009048 | $0.009804 | $926.18 | $15,953.83 |
| 2018-08-24 | $0.009812 | $0.01277 | $0.009812 | $0.01101 | $116.50 | $17,908.66 |
| 2018-08-25 | $0.01099 | $0.01114 | $0.01010 | $0.01012 | $63.18 | $16,470.49 |
| 2018-08-26 | $0.01014 | $0.01222 | $0.009892 | $0.01217 | $80.35 | $19,798.40 |
| 2018-08-27 | $0.01216 | $0.01221 | $0.01173 | $0.01200 | $4.61 | $19,532.50 |
| 2018-08-28 | $0.01198 | $0.01240 | $0.01196 | $0.01232 | $4.73 | $20,041.02 |
| 2018-08-29 | $0.01231 | $0.01313 | $0.01228 | $0.01303 | $20.86 | $21,195.89 |
| 2018-08-30 | $0.01303 | $0.01308 | $0.01057 | $0.01083 | $64.92 | $17,624.22 |
| 2018-08-31 | $0.01084 | $0.01307 | $0.01072 | $0.01304 | $125.77 | $21,219.97 |