BipCoin BIP
Xếp hạng #?
07:18:31 23/10/2018
BipCoin (BIP)
Không hoạt động
Lịch sử giá BipCoin (BIP) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.04404 | $0.04805 | $0.04278 | $0.04805 | $1,328.34 | $73,910.52 |
| 2017-09-02 | $0.04811 | $0.04982 | $0.04160 | $0.04561 | $15.93 | $70,158.72 |
| 2017-09-03 | $0.04563 | $0.04682 | $0.04315 | $0.04456 | $80.57 | $68,541.87 |
| 2017-09-04 | $0.04457 | $0.04461 | $0.03975 | $0.04112 | $24.92 | $63,253.97 |
| 2017-09-05 | $0.04131 | $0.04314 | $0.03892 | $0.04313 | $0.003697 | $66,344.32 |
| 2017-09-06 | $0.04342 | $0.04661 | $0.04250 | $0.04625 | $30.66 | $71,137.21 |
| 2017-09-07 | $0.04616 | $0.05616 | $0.04500 | $0.05555 | $149.40 | $85,447.10 |
| 2017-09-08 | $0.05556 | $0.05586 | $0.04275 | $0.04464 | $23.91 | $68,660.47 |
| 2017-09-09 | $0.04474 | $0.04880 | $0.04337 | $0.04646 | $0.2323 | $71,473.62 |
| 2017-09-10 | $0.04634 | $0.04634 | $0.03978 | $0.04087 | $63.37 | $62,870.33 |
| 2017-09-11 | $0.04080 | $0.04201 | $0.03971 | $0.04045 | $71.91 | $62,228.73 |
| 2017-09-12 | $0.04049 | $0.04351 | $0.04049 | $0.04156 | $10.82 | $63,926.19 |
| 2017-09-13 | $0.04140 | $0.04155 | $0.03694 | $0.03722 | $200.80 | $57,257.10 |
| 2017-09-14 | $0.03722 | $0.04448 | $0.03627 | $0.03906 | $148.24 | $60,090.71 |
| 2017-09-15 | $0.03937 | $0.04210 | $0.03037 | $0.03707 | $55.39 | $57,021.29 |
| 2017-09-16 | $0.03697 | $0.04721 | $0.03370 | $0.03765 | $284.30 | $57,919.01 |
| 2017-09-17 | $0.03763 | $0.03841 | $0.03527 | $0.03743 | $4.29 | $57,580.29 |
| 2017-09-18 | $0.03736 | $0.04005 | $0.03126 | $0.03275 | $182.32 | $50,370.66 |
| 2017-09-19 | $0.03282 | $0.04088 | $0.03092 | $0.03895 | $162.63 | $63,386.71 |
| 2017-09-20 | $0.03890 | $0.03956 | $0.03366 | $0.03821 | $77.33 | $62,170.98 |
| 2017-09-21 | $0.03802 | $0.03827 | $0.03096 | $0.03128 | $16.45 | $50,906.91 |
| 2017-09-22 | $0.03125 | $0.03577 | $0.02500 | $0.02558 | $190.83 | $41,618.18 |
| 2017-09-23 | $0.02550 | $0.03596 | $0.02526 | $0.03596 | $3.79 | $58,509.80 |
| 2017-09-24 | $0.03595 | $0.03595 | $0.03453 | $0.03487 | $3.67 | $56,750.08 |
| 2017-09-25 | $0.02613 | $0.03093 | $0.02127 | $0.03064 | $303.64 | $49,865.47 |
| 2017-09-26 | $0.03064 | $0.03579 | $0.02575 | $0.02964 | $38.08 | $48,225.51 |
| 2017-09-27 | $0.02955 | $0.03754 | $0.02955 | $0.03210 | $86.71 | $52,238.34 |
| 2017-09-28 | $0.03210 | $0.03335 | $0.03175 | $0.03324 | $0.2176 | $54,088.70 |
| 2017-09-29 | $0.03321 | $0.03351 | $0.03156 | $0.03170 | $14.53 | $51,589.39 |
| 2017-09-30 | $0.03171 | $0.03902 | $0.03168 | $0.03895 | $3.40 | $63,385.24 |