BipCoin BIP
Xếp hạng #?
07:18:31 23/10/2018
BipCoin (BIP)
Không hoạt động
Lịch sử giá BipCoin (BIP) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.04127 | $0.05336 | $0.03907 | $0.05305 | $12.86 | $86,329.30 |
| 2017-12-02 | $0.05301 | $0.05396 | $0.04483 | $0.04652 | $137.62 | $75,707.68 |
| 2017-12-03 | $0.04657 | $0.05020 | $0.04415 | $0.04672 | $425.00 | $76,031.01 |
| 2017-12-04 | $0.04688 | $0.04833 | $0.04415 | $0.04642 | $140.18 | $75,532.91 |
| 2017-12-05 | $0.04651 | $0.05020 | $0.04586 | $0.04984 | $272.38 | $81,100.74 |
| 2017-12-06 | $0.04973 | $0.08877 | $0.04973 | $0.06953 | $1,218.20 | $113,144 |
| 2017-12-07 | $0.06941 | $0.09332 | $0.06187 | $0.07376 | $279.40 | $120,027 |
| 2017-12-08 | $0.07393 | $0.1013 | $0.06967 | $0.07831 | $185.39 | $127,427 |
| 2017-12-09 | $0.07823 | $0.07955 | $0.06501 | $0.07189 | $401.01 | $116,982 |
| 2017-12-10 | $0.07218 | $0.09266 | $0.06354 | $0.07372 | $205.65 | $119,958 |
| 2017-12-11 | $0.07319 | $0.1004 | $0.07128 | $0.08351 | $917.67 | $135,891 |
| 2017-12-12 | $0.08377 | $0.09066 | $0.06884 | $0.08541 | $1,380.80 | $138,992 |
| 2017-12-13 | $0.08549 | $0.08676 | $0.06592 | $0.06639 | $1,264.86 | $108,039 |
| 2017-12-14 | $0.06618 | $0.07298 | $0.06544 | $0.06908 | $168.60 | $112,406 |
| 2017-12-15 | $0.06916 | $0.07623 | $0.06916 | $0.07119 | $409.83 | $115,850 |
| 2017-12-16 | $0.07129 | $0.08131 | $0.06952 | $0.08060 | $1,224.17 | $131,163 |
| 2017-12-17 | $0.08062 | $0.08926 | $0.07555 | $0.08495 | $639.66 | $138,241 |
| 2017-12-18 | $0.08521 | $0.08521 | $0.06120 | $0.07038 | $5,251.23 | $114,522 |
| 2017-12-19 | $0.07043 | $0.07073 | $0.05080 | $0.05341 | $332.08 | $86,918.53 |
| 2017-12-20 | $0.05336 | $0.06014 | $0.04767 | $0.05859 | $1,004.47 | $95,349.21 |
| 2017-12-21 | $0.05875 | $0.06299 | $0.04771 | $0.05481 | $862.26 | $89,183.03 |
| 2017-12-22 | $0.05500 | $0.05554 | $0.03830 | $0.04141 | $318.04 | $67,377.73 |
| 2017-12-23 | $0.04180 | $0.04839 | $0.04025 | $0.04536 | $338.73 | $73,817.77 |
| 2017-12-24 | $0.04586 | $0.04586 | $0.03771 | $0.04326 | $330.55 | $70,402.64 |
| 2017-12-25 | $0.04371 | $0.04556 | $0.03855 | $0.04323 | $217.16 | $70,339.99 |
| 2017-12-26 | $0.04318 | $0.04925 | $0.03842 | $0.04874 | $1,650.93 | $79,318.73 |
| 2017-12-27 | $0.04878 | $0.05641 | $0.04064 | $0.05327 | $1,432.21 | $86,684.37 |
| 2017-12-28 | $0.05316 | $0.05957 | $0.04757 | $0.05957 | $3,371.88 | $96,933.18 |
| 2017-12-29 | $0.06018 | $0.1595 | $0.05239 | $0.1491 | $20,158.50 | $242,654 |
| 2017-12-30 | $0.1487 | $0.1736 | $0.1017 | $0.1106 | $7,051.45 | $179,960 |
| 2017-12-31 | $0.1094 | $0.1409 | $0.1083 | $0.1378 | $2,088.27 | $224,258 |