BipCoin BIP
Xếp hạng #?
07:18:31 23/10/2018
BipCoin (BIP)
Không hoạt động
Lịch sử giá BipCoin (BIP) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.01613 | $0.01631 | $0.01561 | $0.01565 | $19.44 | $21,028.50 |
| 2017-07-02 | $0.01565 | $0.01644 | $0.01543 | $0.01627 | $121.42 | $21,860.23 |
| 2017-07-03 | $0.01621 | $0.01741 | $0.01606 | $0.01721 | $66.82 | $23,130.20 |
| 2017-07-04 | $0.01717 | $0.02062 | $0.01670 | $0.01703 | $212.16 | $22,881.18 |
| 2017-07-05 | $0.01702 | $0.02092 | $0.01656 | $0.02079 | $26.84 | $27,936.49 |
| 2017-07-06 | $0.02080 | $0.02267 | $0.02006 | $0.02062 | $76.25 | $30,079.68 |
| 2017-07-07 | $0.02063 | $0.02266 | $0.01985 | $0.02250 | $110.22 | $34,392.11 |
| 2017-07-08 | $0.02251 | $0.02825 | $0.02226 | $0.02825 | $267.24 | $43,184.80 |
| 2017-07-09 | $0.02827 | $0.03165 | $0.02514 | $0.02928 | $1,077.81 | $44,759.48 |
| 2017-07-10 | $0.02933 | $0.03820 | $0.02646 | $0.03077 | $313.70 | $42,841.00 |
| 2017-07-11 | $0.03071 | $0.03685 | $0.02590 | $0.03685 | $485.56 | $54,169.11 |
| 2017-07-12 | $0.03667 | $0.05081 | $0.03573 | $0.05007 | $547.36 | $77,021.02 |
| 2017-07-13 | $0.05010 | $0.05391 | $0.04456 | $0.05154 | $682.98 | $79,281.79 |
| 2017-07-14 | $0.05150 | $0.06351 | $0.04757 | $0.05183 | $2,376.04 | $79,722.34 |
| 2017-07-15 | $0.05174 | $0.06194 | $0.04443 | $0.04878 | $690.22 | $75,040.52 |
| 2017-07-16 | $0.04864 | $0.05405 | $0.01971 | $0.03731 | $932.49 | $57,388.47 |
| 2017-07-17 | $0.03727 | $0.03804 | $0.02086 | $0.03587 | $530.40 | $55,182.46 |
| 2017-07-18 | $0.03597 | $0.03822 | $0.02726 | $0.03683 | $287.49 | $56,655.03 |
| 2017-07-19 | $0.03689 | $0.03969 | $0.02838 | $0.03938 | $203.55 | $60,578.96 |
| 2017-07-20 | $0.03926 | $0.04773 | $0.02900 | $0.04644 | $103.89 | $71,434.70 |
| 2017-07-21 | $0.04678 | $0.04694 | $0.03560 | $0.04194 | $44.63 | $64,511.19 |
| 2017-07-22 | $0.04193 | $0.04514 | $0.03498 | $0.04367 | $78.75 | $67,181.44 |
| 2017-07-23 | $0.04367 | $0.04432 | $0.03414 | $0.04337 | $66.51 | $66,715.96 |
| 2017-07-24 | $0.04332 | $0.04445 | $0.03541 | $0.03580 | $440.83 | $55,075.71 |
| 2017-07-25 | $0.03580 | $0.04920 | $0.03339 | $0.03657 | $448.74 | $56,253.24 |
| 2017-07-26 | $0.03659 | $0.04797 | $0.03655 | $0.04766 | $323.15 | $73,312.14 |
| 2017-07-27 | $0.04779 | $0.05183 | $0.03733 | $0.05134 | $223.38 | $78,966.44 |
| 2017-07-28 | $0.05149 | $0.06875 | $0.05149 | $0.06179 | $384.57 | $95,042.71 |
| 2017-07-29 | $0.06155 | $0.06652 | $0.04820 | $0.06652 | $271.17 | $102,325 |
| 2017-07-30 | $0.06651 | $0.06664 | $0.04394 | $0.04449 | $9.41 | $68,434.81 |
| 2017-07-31 | $0.04453 | $0.06653 | $0.03197 | $0.04031 | $1,033.97 | $62,007.53 |