BipCoin BIP
Xếp hạng #?
07:18:31 23/10/2018
BipCoin (BIP)
Không hoạt động
Lịch sử giá BipCoin (BIP) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01993 | $0.02096 | $0.01968 | $0.02092 | $50.87 | $34,044.42 |
| 2017-11-02 | $0.02094 | $0.02281 | $0.02094 | $0.02193 | $54.46 | $35,684.54 |
| 2017-11-03 | $0.02190 | $0.02325 | $0.01689 | $0.01710 | $0.1265 | $27,826.65 |
| 2017-11-04 | $0.02215 | $0.02303 | $0.02198 | $0.02228 | $18.34 | $36,251.96 |
| 2017-11-05 | $0.02224 | $0.02289 | $0.01489 | $0.01506 | $29.17 | $24,500.04 |
| 2017-11-06 | $0.01509 | $0.01859 | $0.01480 | $0.01612 | $16.29 | $26,223.31 |
| 2017-11-07 | $0.01609 | $0.02291 | $0.01609 | $0.02284 | $2.46 | $37,172.02 |
| 2017-11-08 | $0.02277 | $0.02624 | $0.02264 | $0.02623 | $61.80 | $42,690.55 |
| 2017-11-09 | $0.02621 | $0.02621 | $0.02316 | $0.02353 | $34.98 | $38,284.09 |
| 2017-11-10 | $0.02360 | $0.02530 | $0.02184 | $0.02184 | $10.57 | $35,540.20 |
| 2017-11-11 | $0.02176 | $0.02895 | $0.02063 | $0.02865 | $0.3438 | $46,615.17 |
| 2017-11-12 | $0.02863 | $0.03756 | $0.02258 | $0.03094 | $220.19 | $50,342.25 |
| 2017-11-13 | $0.03100 | $0.03411 | $0.02261 | $0.02639 | $32.57 | $42,950.09 |
| 2017-11-14 | $0.02645 | $0.02896 | $0.02195 | $0.02293 | $148.13 | $37,307.57 |
| 2017-11-15 | $0.02294 | $0.02855 | $0.02294 | $0.02577 | $104.42 | $41,940.70 |
| 2017-11-16 | $0.02591 | $0.02761 | $0.02499 | $0.02711 | $145.70 | $44,112.77 |
| 2017-11-17 | $0.02706 | $0.02822 | $0.02543 | $0.02626 | $440.20 | $42,727.81 |
| 2017-11-18 | $0.02616 | $0.03113 | $0.02536 | $0.02637 | $170.16 | $42,910.39 |
| 2017-11-19 | $0.02632 | $0.02734 | $0.02602 | $0.02710 | $43.39 | $44,101.38 |
| 2017-11-20 | $0.02709 | $0.02833 | $0.02599 | $0.02694 | $538.30 | $43,845.74 |
| 2017-11-21 | $0.02695 | $0.02737 | $0.02549 | $0.02647 | $119.38 | $43,071.49 |
| 2017-11-22 | $0.02653 | $0.03519 | $0.02642 | $0.03502 | $115.50 | $56,993.52 |
| 2017-11-23 | $0.03501 | $0.03518 | $0.02720 | $0.02773 | $305.77 | $45,130.46 |
| 2017-11-24 | $0.02770 | $0.02908 | $0.02666 | $0.02904 | $48.55 | $47,255.50 |
| 2017-11-25 | $0.02898 | $0.05076 | $0.02882 | $0.04576 | $1,123.74 | $74,457.94 |
| 2017-11-26 | $0.04574 | $0.04615 | $0.03624 | $0.04134 | $364.38 | $67,268.70 |
| 2017-11-27 | $0.04135 | $0.04319 | $0.03881 | $0.03931 | $29.52 | $63,967.47 |
| 2017-11-28 | $0.03941 | $0.04429 | $0.03903 | $0.04055 | $199.23 | $65,979.58 |
| 2017-11-29 | $0.04051 | $0.04701 | $0.03701 | $0.03940 | $264.59 | $64,110.19 |
| 2017-11-30 | $0.04000 | $0.04266 | $0.03735 | $0.04148 | $136.67 | $67,493.91 |