BipCoin BIP
Xếp hạng #?
07:18:31 23/10/2018
BipCoin (BIP)
Không hoạt động
Lịch sử giá BipCoin (BIP) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.04033 | $0.04723 | $0.03866 | $0.04641 | $2.03 | $71,386.25 |
| 2017-08-02 | $0.04640 | $0.06675 | $0.03416 | $0.03509 | $39.25 | $53,984.32 |
| 2017-08-03 | $0.03516 | $0.05896 | $0.02835 | $0.03465 | $77.57 | $53,295.95 |
| 2017-08-04 | $0.03463 | $0.05100 | $0.01176 | $0.05067 | $129.49 | $77,941.51 |
| 2017-08-05 | $0.05064 | $0.05644 | $0.03397 | $0.03740 | $85.48 | $57,538.29 |
| 2017-08-06 | $0.03741 | $0.03785 | $0.03590 | $0.03673 | $45.06 | $56,495.97 |
| 2017-08-07 | $0.03665 | $0.05840 | $0.03633 | $0.04706 | $296.68 | $72,395.34 |
| 2017-08-08 | $0.04711 | $0.04789 | $0.03732 | $0.03811 | $2.36 | $58,623.53 |
| 2017-08-09 | $0.03808 | $0.04980 | $0.03309 | $0.03644 | $397.17 | $56,060.80 |
| 2017-08-10 | $0.03645 | $0.04057 | $0.03618 | $0.04018 | $39.73 | $61,800.63 |
| 2017-08-11 | $0.04017 | $0.04388 | $0.03613 | $0.04267 | $167.10 | $65,636.11 |
| 2017-08-12 | $0.04264 | $0.04292 | $0.03740 | $0.03976 | $92.56 | $61,158.72 |
| 2017-08-13 | $0.03972 | $0.04300 | $0.03972 | $0.04132 | $484.52 | $63,567.62 |
| 2017-08-14 | $0.04135 | $0.06146 | $0.04133 | $0.04402 | $31.26 | $67,709.83 |
| 2017-08-15 | $0.04414 | $0.04516 | $0.03929 | $0.04221 | $57.33 | $64,924.67 |
| 2017-08-16 | $0.04225 | $0.04576 | $0.04105 | $0.04486 | $0.01041 | $69,004.27 |
| 2017-08-17 | $0.04488 | $0.05332 | $0.04456 | $0.05018 | $6.05 | $77,195.30 |
| 2017-08-18 | $0.05003 | $0.05031 | $0.04106 | $0.04467 | $190.01 | $68,713.38 |
| 2017-08-19 | $0.04464 | $0.06675 | $0.03609 | $0.06657 | $1,375.68 | $102,408 |
| 2017-08-20 | $0.06663 | $0.06663 | $0.03685 | $0.03879 | $70.51 | $59,661.23 |
| 2017-08-21 | $0.03864 | $0.04672 | $0.03633 | $0.03637 | $4.41 | $55,951.59 |
| 2017-08-22 | $0.03646 | $0.06089 | $0.03493 | $0.03882 | $302.67 | $59,707.38 |
| 2017-08-23 | $0.03874 | $0.05261 | $0.03860 | $0.03912 | $95.97 | $60,176.55 |
| 2017-08-24 | $0.03914 | $0.04664 | $0.03882 | $0.04101 | $97.34 | $63,083.07 |
| 2017-08-25 | $0.04094 | $0.04367 | $0.03853 | $0.04100 | $13.93 | $63,067.38 |
| 2017-08-26 | $0.04107 | $0.04346 | $0.04032 | $0.04336 | $9.72 | $66,704.73 |
| 2017-08-27 | $0.04335 | $0.04391 | $0.04320 | $0.04348 | $19.94 | $66,880.40 |
| 2017-08-28 | $0.04343 | $0.04343 | $0.04087 | $0.04132 | $194.45 | $63,555.16 |
| 2017-08-29 | $0.04139 | $0.04360 | $0.04084 | $0.04168 | $39.49 | $64,110.78 |
| 2017-08-30 | $0.04162 | $0.04418 | $0.04052 | $0.04133 | $846.97 | $63,580.70 |
| 2017-08-31 | $0.04126 | $0.04410 | $0.04125 | $0.04404 | $167.49 | $67,742.28 |