BipCoin BIP
Xếp hạng #?
07:18:31 23/10/2018
BipCoin (BIP)
Không hoạt động
Lịch sử giá BipCoin (BIP) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.03897 | $0.04305 | $0.03845 | $0.04198 | $196.73 | $68,316.00 |
| 2017-10-02 | $0.04196 | $0.04440 | $0.03457 | $0.04394 | $56.96 | $71,499.74 |
| 2017-10-03 | $0.04394 | $0.04419 | $0.03351 | $0.03607 | $127.40 | $58,698.89 |
| 2017-10-04 | $0.03616 | $0.04346 | $0.03584 | $0.03585 | $27.93 | $58,336.66 |
| 2017-10-05 | $0.03588 | $0.04366 | $0.03528 | $0.04324 | $310.79 | $70,357.73 |
| 2017-10-06 | $0.04324 | $0.05296 | $0.03670 | $0.03699 | $618.77 | $60,193.53 |
| 2017-10-07 | $0.05192 | $0.05210 | $0.03729 | $0.03769 | $399.01 | $61,337.50 |
| 2017-10-08 | $0.03759 | $0.05292 | $0.03746 | $0.04367 | $164.87 | $71,061.36 |
| 2017-10-09 | $0.04368 | $0.05562 | $0.04221 | $0.05466 | $135.36 | $88,949.51 |
| 2017-10-10 | $0.05466 | $0.05551 | $0.03839 | $0.03868 | $57.61 | $62,936.93 |
| 2017-10-11 | $0.03867 | $0.05215 | $0.03741 | $0.05174 | $162.06 | $84,197.26 |
| 2017-10-12 | $0.05179 | $0.05744 | $0.04723 | $0.04787 | $34.86 | $77,894.88 |
| 2017-10-13 | $0.04802 | $0.05698 | $0.02832 | $0.04005 | $538.02 | $65,171.49 |
| 2017-10-14 | $0.04006 | $0.04484 | $0.02661 | $0.04477 | $153.37 | $72,856.06 |
| 2017-10-15 | $0.04485 | $0.04761 | $0.03390 | $0.03869 | $144.46 | $62,952.06 |
| 2017-10-16 | $0.03869 | $0.04641 | $0.03869 | $0.04617 | $4.65 | $75,126.42 |
| 2017-10-17 | $0.04617 | $0.04631 | $0.02041 | $0.03271 | $484.66 | $53,233.90 |
| 2017-10-18 | $0.03271 | $0.03346 | $0.02901 | $0.02911 | $117.50 | $47,376.90 |
| 2017-10-19 | $0.02912 | $0.03311 | $0.02483 | $0.02849 | $44.45 | $46,364.74 |
| 2017-10-20 | $0.02850 | $0.03569 | $0.02369 | $0.02582 | $218.05 | $42,010.03 |
| 2017-10-21 | $0.02576 | $0.02681 | $0.02405 | $0.02405 | $95.95 | $39,131.56 |
| 2017-10-22 | $0.02405 | $0.02459 | $0.02232 | $0.02238 | $2.32 | $36,424.78 |
| 2017-10-23 | $0.02238 | $0.02409 | $0.02217 | $0.02397 | $6.77 | $39,002.20 |
| 2017-10-24 | $0.02392 | $0.02392 | $0.02244 | $0.02256 | $0.7098 | $36,712.31 |
| 2017-10-25 | $0.02257 | $0.02275 | $0.02120 | $0.02254 | $126.64 | $36,676.51 |
| 2017-10-26 | $0.02254 | $0.02352 | $0.02239 | $0.02306 | $129.30 | $37,532.29 |
| 2017-10-27 | $0.02210 | $0.02213 | $0.02183 | $0.02201 | $1.10 | $35,822.20 |
| 2017-10-28 | $0.02207 | $0.02248 | $0.02020 | $0.02042 | $200.99 | $33,227.53 |
| 2017-10-29 | $0.02039 | $0.02906 | $0.02034 | $0.02331 | $15.64 | $37,930.64 |
| 2017-10-30 | $0.02318 | $0.02681 | $0.02254 | $0.02645 | $1.03 | $43,034.55 |
| 2017-10-31 | $0.02636 | $0.02787 | $0.01977 | $0.01994 | $138.05 | $32,455.56 |