BipCoin BIP
Xếp hạng #?
07:18:31 23/10/2018
BipCoin (BIP)
Không hoạt động
Lịch sử giá BipCoin (BIP) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.01554 | $0.01556 | $0.01139 | $0.01146 | $48.79 | $14,678.69 |
| 2017-04-02 | $0.01147 | $0.01734 | $0.01129 | $0.01540 | $38.78 | $19,820.62 |
| 2017-04-03 | $0.01541 | $0.01583 | $0.01332 | $0.01376 | $3.63 | $17,746.73 |
| 2017-04-04 | $0.01378 | $0.01533 | $0.01343 | $0.01360 | $57.31 | $17,675.89 |
| 2017-04-05 | $0.01361 | $0.01592 | $0.01335 | $0.01352 | $54.30 | $17,589.66 |
| 2017-04-06 | $0.01353 | $0.01617 | $0.01353 | $0.01418 | $73.36 | $18,480.15 |
| 2017-04-07 | $0.01414 | $0.01662 | $0.01405 | $0.01477 | $14.34 | $19,353.82 |
| 2017-04-08 | $0.01472 | $0.01540 | $0.01191 | $0.01195 | $19.78 | $15,737.51 |
| 2017-04-09 | $0.01195 | $0.01670 | $0.01194 | $0.01543 | $18.27 | $20,358.95 |
| 2017-04-10 | $0.01542 | $0.01545 | $0.01179 | $0.01185 | $116.58 | $15,707.24 |
| 2017-04-11 | $0.01185 | $0.01238 | $0.01185 | $0.01228 | $9.01 | $16,282.32 |
| 2017-04-12 | $0.01228 | $0.01342 | $0.01199 | $0.01337 | $101.17 | $17,731.66 |
| 2017-04-13 | $0.01338 | $0.02400 | $0.01169 | $0.01230 | $331.20 | $16,314.11 |
| 2017-04-14 | $0.01231 | $0.01380 | $0.01230 | $0.01284 | $10.84 | $17,033.08 |
| 2017-04-15 | $0.01284 | $0.02847 | $0.01281 | $0.02010 | $305.11 | $26,653.93 |
| 2017-04-16 | $0.02010 | $0.03441 | $0.02010 | $0.03147 | $329.43 | $41,732.49 |
| 2017-04-17 | $0.03358 | $0.04352 | $0.02027 | $0.03293 | $934.83 | $43,856.68 |
| 2017-04-18 | $0.03292 | $0.03348 | $0.02169 | $0.02438 | $37.45 | $32,476.00 |
| 2017-04-19 | $0.02439 | $0.02452 | $0.02197 | $0.02208 | $51.94 | $29,532.23 |
| 2017-04-20 | $0.02209 | $0.02714 | $0.02076 | $0.02702 | $298.33 | $36,146.76 |
| 2017-04-21 | $0.02702 | $0.02713 | $0.01702 | $0.01837 | $435.97 | $24,580.36 |
| 2017-04-22 | $0.01838 | $0.02439 | $0.01838 | $0.02419 | $39.72 | $32,509.74 |
| 2017-04-23 | $0.02419 | $0.02569 | $0.01686 | $0.01690 | $129.48 | $22,712.93 |
| 2017-04-24 | $0.01693 | $0.02304 | $0.01546 | $0.01649 | $10.45 | $22,160.05 |
| 2017-04-25 | $0.01649 | $0.02783 | $0.01583 | $0.02779 | $128.65 | $37,346.93 |
| 2017-04-26 | $0.02780 | $0.02789 | $0.01674 | $0.02310 | $111.03 | $31,041.00 |
| 2017-04-27 | $0.02311 | $0.02320 | $0.01680 | $0.01680 | $22.13 | $22,578.81 |
| 2017-04-28 | $0.01680 | $0.01979 | $0.01654 | $0.01979 | $0.8588 | $26,591.12 |
| 2017-04-29 | $0.01981 | $0.02508 | $0.01681 | $0.01685 | $80.55 | $22,648.28 |
| 2017-04-30 | $0.01685 | $0.01704 | $0.01351 | $0.01352 | $326.24 | $18,168.43 |