BipCoin BIP
Xếp hạng #?
07:18:31 23/10/2018
BipCoin (BIP)
Không hoạt động
Lịch sử giá BipCoin (BIP) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01302 | $0.01584 | $0.01090 | $0.01114 | $114.55 | $18,126.39 |
| 2018-09-02 | $0.01114 | $0.01676 | $0.01106 | $0.01669 | $180.01 | $27,163.87 |
| 2018-09-03 | $0.01669 | $0.01671 | $0.01125 | $0.01134 | $38.51 | $18,448.42 |
| 2018-09-04 | $0.01134 | $0.01228 | $0.01128 | $0.01140 | $89.06 | $18,548.66 |
| 2018-09-05 | $0.01141 | $0.01220 | $0.01069 | $0.01173 | $102.93 | $19,089.08 |
| 2018-09-06 | $0.01175 | $0.01175 | $0.009927 | $0.01022 | $85.66 | $16,629.14 |
| 2018-09-07 | $0.01021 | $0.01085 | $0.01001 | $0.01013 | $60.92 | $16,476.51 |
| 2018-09-08 | $0.01014 | $0.01034 | $0.009728 | $0.009782 | $19.54 | $15,917.41 |
| 2018-09-09 | $0.009777 | $0.01015 | $0.008916 | $0.009020 | $15.32 | $14,677.68 |
| 2018-09-10 | $0.009007 | $0.01378 | $0.009007 | $0.01143 | $393.04 | $18,595.69 |
| 2018-09-11 | $0.01145 | $0.01165 | $0.01027 | $0.01039 | $47.01 | $16,902.52 |
| 2018-09-12 | $0.01039 | $0.01041 | $0.009146 | $0.009188 | $56.24 | $14,951.49 |
| 2018-09-13 | $0.009196 | $0.01157 | $0.009196 | $0.009486 | $123.33 | $15,436.46 |
| 2018-09-14 | $0.009480 | $0.009863 | $0.009148 | $0.009165 | $45.86 | $14,913.20 |
| 2018-09-15 | $0.009152 | $0.009514 | $0.008587 | $0.008611 | $53.47 | $14,013.05 |
| 2018-09-16 | $0.008636 | $0.008674 | $0.008547 | $0.008640 | $37.34 | $14,059.16 |
| 2018-09-17 | $0.008661 | $0.009752 | $0.008100 | $0.008208 | $72.26 | $13,357.26 |
| 2018-09-18 | $0.008209 | $0.008300 | $0.008117 | $0.008254 | $34.63 | $13,430.81 |
| 2018-09-19 | $0.008258 | $0.008623 | $0.006913 | $0.007473 | $107.08 | $12,160.13 |
| 2018-09-20 | $0.007476 | $0.007841 | $0.007476 | $0.007811 | $39.53 | $12,711.22 |
| 2018-09-21 | $0.007814 | $0.01005 | $0.007559 | $0.007954 | $46.89 | $12,943.95 |
| 2018-09-22 | $0.007961 | $0.008018 | $0.007635 | $0.007845 | $10.79 | $12,765.34 |
| 2018-09-23 | $0.007849 | $0.008117 | $0.007470 | $0.007764 | $75.36 | $12,633.50 |
| 2018-09-24 | $0.007766 | $0.007785 | $0.007486 | $0.007512 | $24.16 | $12,223.63 |
| 2018-09-25 | $0.007503 | $0.007846 | $0.007063 | $0.007846 | $75.50 | $12,767.31 |
| 2018-09-26 | $0.007833 | $0.007980 | $0.007787 | $0.007966 | $7.18 | $12,963.56 |
| 2018-09-27 | $0.007874 | $0.008126 | $0.007334 | $0.008078 | $86.26 | $13,144.98 |
| 2018-09-28 | $0.008080 | $0.008216 | $0.007983 | $0.008042 | $6.72 | $13,087.13 |
| 2018-09-29 | $0.007222 | $0.008080 | $0.007209 | $0.008052 | $10.73 | $13,103.00 |
| 2018-09-30 | $0.008049 | $0.008738 | $0.007999 | $0.008142 | $29.02 | $13,249.03 |