BipCoin BIP
Xếp hạng #?
07:18:31 23/10/2018
BipCoin (BIP)
Không hoạt động
Lịch sử giá BipCoin (BIP) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.01827 | $0.01842 | $0.01221 | $0.01266 | $42.88 | $17,019.68 |
| 2017-06-02 | $0.01267 | $0.01934 | $0.01251 | $0.01340 | $55.10 | $18,001.52 |
| 2017-06-03 | $0.01339 | $0.01936 | $0.01304 | $0.01500 | $65.18 | $20,160.48 |
| 2017-06-04 | $0.01496 | $0.02269 | $0.01346 | $0.01452 | $140.02 | $19,512.32 |
| 2017-06-05 | $0.01452 | $0.02572 | $0.01349 | $0.01505 | $288.24 | $20,225.52 |
| 2017-06-06 | $0.01510 | $0.02118 | $0.01510 | $0.01783 | $19.30 | $23,956.16 |
| 2017-06-07 | $0.01783 | $0.02001 | $0.01743 | $0.01893 | $92.56 | $25,436.99 |
| 2017-06-08 | $0.01902 | $0.01963 | $0.01707 | $0.01956 | $156.96 | $26,281.08 |
| 2017-06-09 | $0.01953 | $0.01986 | $0.01774 | $0.01942 | $84.37 | $26,103.69 |
| 2017-06-10 | $0.01945 | $0.03475 | $0.01945 | $0.03470 | $2.94 | $46,634.68 |
| 2017-06-11 | $0.03477 | $0.03490 | $0.01673 | $0.01936 | $142.94 | $26,017.14 |
| 2017-06-12 | $0.01933 | $0.3292 | $0.01569 | $0.01737 | $103.53 | $23,345.09 |
| 2017-06-13 | $0.01732 | $0.01951 | $0.01649 | $0.01909 | $74.63 | $25,653.35 |
| 2017-06-14 | $0.01908 | $0.02432 | $0.01261 | $0.01782 | $732.48 | $23,943.66 |
| 2017-06-15 | $0.01782 | $0.01793 | $0.01337 | $0.01577 | $139.12 | $21,198.09 |
| 2017-06-16 | $0.01576 | $0.01776 | $0.01484 | $0.01694 | $13.99 | $22,760.77 |
| 2017-06-17 | $0.01694 | $0.01694 | $0.01404 | $0.01489 | $26.11 | $20,007.95 |
| 2017-06-18 | $0.01489 | $0.01711 | $0.01414 | $0.01524 | $68.96 | $20,477.90 |
| 2017-06-19 | $0.01524 | $0.01524 | $0.01449 | $0.01452 | $20.36 | $19,517.02 |
| 2017-06-20 | $0.01452 | $0.01844 | $0.01452 | $0.01634 | $94.06 | $21,955.11 |
| 2017-06-21 | $0.01634 | $0.02248 | $0.01634 | $0.02248 | $262.38 | $30,213.30 |
| 2017-06-22 | $0.02248 | $0.02248 | $0.01661 | $0.01661 | $206.37 | $22,324.54 |
| 2017-06-23 | $0.01661 | $0.02305 | $0.01661 | $0.02107 | $45.86 | $28,312.77 |
| 2017-06-24 | $0.02107 | $0.02124 | $0.01571 | $0.01602 | $67.65 | $21,528.29 |
| 2017-06-25 | $0.01727 | $0.01735 | $0.01525 | $0.01638 | $56.33 | $22,008.73 |
| 2017-06-26 | $0.01637 | $0.01773 | $0.01554 | $0.01665 | $60.94 | $22,381.79 |
| 2017-06-27 | $0.01705 | $0.01756 | $0.01515 | $0.01756 | $76.61 | $23,599.09 |
| 2017-06-28 | $0.01767 | $0.01824 | $0.01633 | $0.01788 | $163.29 | $24,034.64 |
| 2017-06-29 | $0.01787 | $0.01814 | $0.01695 | $0.01745 | $44.60 | $23,448.44 |
| 2017-06-30 | $0.01748 | $0.01778 | $0.01608 | $0.01614 | $28.39 | $21,688.88 |