BipCoin BIP
Xếp hạng #?
07:18:31 23/10/2018
BipCoin (BIP)
Không hoạt động
Lịch sử giá BipCoin (BIP) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1382 | $0.1581 | $0.1262 | $0.1436 | $2,290.21 | $233,647 |
| 2018-01-02 | $0.1436 | $0.1767 | $0.1295 | $0.1305 | $1,699.17 | $212,405 |
| 2018-01-03 | $0.1302 | $0.1646 | $0.1266 | $0.1501 | $3,521.41 | $244,200 |
| 2018-01-04 | $0.1509 | $0.1529 | $0.1223 | $0.1329 | $3,546.85 | $216,214 |
| 2018-01-05 | $0.1329 | $0.1629 | $0.1303 | $0.1506 | $786.63 | $245,140 |
| 2018-01-06 | $0.1508 | $0.1711 | $0.1426 | $0.1701 | $1,845.82 | $276,774 |
| 2018-01-07 | $0.1700 | $0.1777 | $0.1583 | $0.1722 | $1,537.75 | $280,231 |
| 2018-01-08 | $0.1720 | $0.2173 | $0.1639 | $0.1928 | $9,297.63 | $313,801 |
| 2018-01-09 | $0.1923 | $0.2997 | $0.1923 | $0.2884 | $20,709.00 | $469,224 |
| 2018-01-10 | $0.2887 | $0.2973 | $0.2181 | $0.2469 | $6,870.77 | $401,727 |
| 2018-01-11 | $0.2466 | $0.2786 | $0.2076 | $0.2309 | $1,590.55 | $375,673 |
| 2018-01-12 | $0.2324 | $0.2647 | $0.2313 | $0.2407 | $2,253.30 | $391,688 |
| 2018-01-13 | $0.2404 | $0.2961 | $0.2404 | $0.2786 | $6,492.94 | $453,296 |
| 2018-01-14 | $0.2787 | $0.3305 | $0.2122 | $0.3293 | $6,119.32 | $535,831 |
| 2018-01-15 | $0.3269 | $0.3308 | $0.2288 | $0.2388 | $4,199.04 | $388,658 |
| 2018-01-16 | $0.2391 | $0.2391 | $0.1558 | $0.1761 | $662.18 | $286,575 |
| 2018-01-17 | $0.1752 | $0.1866 | $0.1412 | $0.1753 | $3,520.67 | $285,295 |
| 2018-01-18 | $0.1760 | $0.1930 | $0.1634 | $0.1777 | $852.23 | $289,122 |
| 2018-01-19 | $0.1861 | $0.2128 | $0.1837 | $0.1880 | $865.26 | $305,884 |
| 2018-01-20 | $0.1900 | $0.2353 | $0.1899 | $0.2278 | $590.32 | $370,687 |
| 2018-01-21 | $0.2283 | $0.2452 | $0.1839 | $0.2100 | $2,284.85 | $341,757 |
| 2018-01-22 | $0.2341 | $0.2495 | $0.1189 | $0.2059 | $2,532.70 | $334,973 |
| 2018-01-23 | $0.2053 | $0.2075 | $0.1059 | $0.1643 | $4,940.13 | $267,385 |
| 2018-01-24 | $0.1642 | $0.1932 | $0.1401 | $0.1931 | $4,020.35 | $314,237 |
| 2018-01-25 | $0.1963 | $0.2005 | $0.1502 | $0.1936 | $4,903.69 | $315,020 |
| 2018-01-26 | $0.1931 | $0.1976 | $0.1490 | $0.1679 | $1,568.83 | $273,196 |
| 2018-01-27 | $0.1678 | $0.1755 | $0.1495 | $0.1665 | $408.41 | $270,978 |
| 2018-01-28 | $0.1674 | $0.1696 | $0.1466 | $0.1540 | $1,774.43 | $250,535 |
| 2018-01-29 | $0.1538 | $0.1639 | $0.1460 | $0.1517 | $1,304.01 | $246,867 |
| 2018-01-30 | $0.1518 | $0.1529 | $0.1103 | $0.1318 | $3,230.53 | $214,496 |
| 2018-01-31 | $0.1320 | $0.1761 | $0.08384 | $0.1297 | $6,923.69 | $211,018 |