BipCoin BIP
Xếp hạng #?
07:18:31 23/10/2018
BipCoin (BIP)
Không hoạt động
Lịch sử giá BipCoin (BIP) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1300 | $0.1305 | $0.09420 | $0.09737 | $577.03 | $158,451 |
| 2018-02-02 | $0.09717 | $0.09783 | $0.07457 | $0.08947 | $737.30 | $145,597 |
| 2018-02-03 | $0.08712 | $0.1363 | $0.08193 | $0.1183 | $3,690.16 | $192,450 |
| 2018-02-04 | $0.1183 | $0.1201 | $0.09828 | $0.1028 | $143.20 | $167,336 |
| 2018-02-05 | $0.1018 | $0.1039 | $0.07332 | $0.07632 | $392.05 | $124,187 |
| 2018-02-06 | $0.07641 | $0.08931 | $0.06288 | $0.08798 | $537.61 | $143,172 |
| 2018-02-07 | $0.08710 | $0.1027 | $0.08155 | $0.09127 | $221.26 | $148,514 |
| 2018-02-08 | $0.09090 | $0.1039 | $0.08944 | $0.09053 | $174.97 | $147,310 |
| 2018-02-09 | $0.09080 | $0.1120 | $0.08551 | $0.1119 | $349.32 | $182,120 |
| 2018-02-10 | $0.1120 | $0.1177 | $0.08378 | $0.09379 | $4,385.42 | $152,613 |
| 2018-02-11 | $0.09370 | $0.1376 | $0.08329 | $0.09118 | $3,653.51 | $148,378 |
| 2018-02-12 | $0.09176 | $0.1133 | $0.09176 | $0.1024 | $762.86 | $166,635 |
| 2018-02-13 | $0.1026 | $0.1086 | $0.09765 | $0.09901 | $77.89 | $161,114 |
| 2018-02-14 | $0.09871 | $0.1181 | $0.09871 | $0.1045 | $1,232.92 | $169,971 |
| 2018-02-15 | $0.1143 | $0.1210 | $0.1129 | $0.1202 | $140.07 | $195,574 |
| 2018-02-16 | $0.1197 | $0.1994 | $0.1190 | $0.1830 | $7,757.02 | $297,813 |
| 2018-02-17 | $0.1830 | $0.1830 | $0.1403 | $0.1438 | $1,276.04 | $233,959 |
| 2018-02-18 | $0.1442 | $0.1960 | $0.1375 | $0.1719 | $1,783.50 | $279,686 |
| 2018-02-19 | $0.1711 | $0.2455 | $0.1706 | $0.2114 | $4,844.03 | $343,997 |
| 2018-02-20 | $0.2116 | $0.2334 | $0.1868 | $0.1888 | $957.92 | $307,201 |
| 2018-02-21 | $0.1885 | $0.1889 | $0.1163 | $0.1467 | $2,529.65 | $238,685 |
| 2018-02-22 | $0.1465 | $0.1543 | $0.1357 | $0.1458 | $1,448.45 | $237,321 |
| 2018-02-23 | $0.1457 | $0.1529 | $0.1109 | $0.1524 | $3,515.28 | $247,983 |
| 2018-02-24 | $0.1522 | $0.1618 | $0.1014 | $0.1225 | $6,203.48 | $199,419 |
| 2018-02-25 | $0.1224 | $0.1492 | $0.1124 | $0.1482 | $3,905.87 | $241,176 |
| 2018-02-26 | $0.1484 | $0.1602 | $0.1257 | $0.1338 | $1,341.82 | $217,675 |
| 2018-02-27 | $0.1418 | $0.1732 | $0.1268 | $0.1712 | $1,637.06 | $278,509 |
| 2018-02-28 | $0.1710 | $0.1946 | $0.1336 | $0.1337 | $1,701.64 | $217,594 |