BipCoin BIP
Xếp hạng #?
07:18:31 23/10/2018
BipCoin (BIP)
Không hoạt động
Lịch sử giá BipCoin (BIP) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.01352 | $0.02628 | $0.01352 | $0.01737 | $26.36 | $23,346.03 |
| 2017-05-02 | $0.01736 | $0.02255 | $0.01730 | $0.02223 | $0.02223 | $29,872.09 |
| 2017-05-03 | $0.02224 | $0.02610 | $0.01855 | $0.01855 | $765.54 | $24,931.28 |
| 2017-05-04 | $0.01856 | $0.02447 | $0.01797 | $0.02145 | $258.74 | $28,827.08 |
| 2017-05-05 | $0.02150 | $0.02476 | $0.01911 | $0.02386 | $80.08 | $32,059.40 |
| 2017-05-06 | $0.02388 | $0.02516 | $0.01599 | $0.01977 | $127.70 | $26,564.64 |
| 2017-05-07 | $0.01978 | $0.02394 | $0.01628 | $0.02394 | $142.08 | $32,171.35 |
| 2017-05-08 | $0.02394 | $0.02413 | $0.01659 | $0.01810 | $119.54 | $24,317.93 |
| 2017-05-09 | $0.01810 | $0.02006 | $0.01674 | $0.01935 | $161.45 | $26,006.66 |
| 2017-05-10 | $0.01936 | $0.02221 | $0.01897 | $0.01988 | $26.10 | $26,721.21 |
| 2017-05-11 | $0.01992 | $0.02082 | $0.01801 | $0.01884 | $4.91 | $25,315.50 |
| 2017-05-12 | $0.01886 | $0.01890 | $0.01675 | $0.01714 | $20.54 | $23,038.82 |
| 2017-05-13 | $0.01711 | $0.01825 | $0.01508 | $0.01821 | $5.84 | $24,478.39 |
| 2017-05-14 | $0.01827 | $0.01848 | $0.01592 | $0.01611 | $11.19 | $21,648.30 |
| 2017-05-15 | $0.01612 | $0.01748 | $0.01529 | $0.01610 | $4.49 | $21,631.90 |
| 2017-05-16 | $0.01607 | $0.02063 | $0.01567 | $0.01733 | $26.27 | $23,292.95 |
| 2017-05-17 | $0.01733 | $0.02169 | $0.01714 | $0.02138 | $5.90 | $28,726.83 |
| 2017-05-18 | $0.02136 | $0.02182 | $0.02093 | $0.02179 | $0.8590 | $29,277.55 |
| 2017-05-19 | $0.02180 | $0.02216 | $0.02180 | $0.02203 | $0.8686 | $29,603.31 |
| 2017-05-21 | $0.02057 | $0.02057 | $0.02053 | $0.02053 | $1.54 | $27,589.76 |
| 2017-05-22 | $0.02060 | $0.02354 | $0.01704 | $0.02242 | $101.17 | $30,123.53 |
| 2017-05-23 | $0.02238 | $0.02356 | $0.02195 | $0.02349 | $12.02 | $31,572.51 |
| 2017-05-24 | $0.02352 | $0.02503 | $0.02104 | $0.02140 | $31.41 | $28,752.76 |
| 2017-05-25 | $0.02135 | $0.02746 | $0.01992 | $0.02045 | $120.35 | $27,486.82 |
| 2017-05-26 | $0.02030 | $0.02253 | $0.01807 | $0.01962 | $236.96 | $26,368.44 |
| 2017-05-27 | $0.01969 | $0.02028 | $0.006121 | $0.01818 | $231.73 | $24,436.73 |
| 2017-05-28 | $0.01829 | $0.02044 | $0.009817 | $0.01020 | $0.01455 | $13,711.29 |
| 2017-05-29 | $0.01018 | $0.01218 | $0.009901 | $0.01194 | $77.26 | $16,052.75 |
| 2017-05-30 | $0.01196 | $0.01289 | $0.01132 | $0.01287 | $18.17 | $17,297.59 |
| 2017-05-31 | $0.01292 | $0.01847 | $0.01276 | $0.01826 | $32.50 | $24,535.51 |