BipCoin BIP
Xếp hạng #?
07:18:31 23/10/2018
BipCoin (BIP)
Không hoạt động
Lịch sử giá BipCoin (BIP) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1339 | $0.1533 | $0.1329 | $0.1410 | $572.71 | $229,475 |
| 2018-03-02 | $0.1407 | $0.1492 | $0.1372 | $0.1481 | $618.16 | $240,934 |
| 2018-03-03 | $0.1479 | $0.1534 | $0.1332 | $0.1533 | $568.37 | $249,506 |
| 2018-03-04 | $0.1531 | $0.2576 | $0.1346 | $0.1777 | $6,291.44 | $289,088 |
| 2018-03-05 | $0.1775 | $0.1778 | $0.1348 | $0.1499 | $4,586.99 | $243,874 |
| 2018-03-06 | $0.1495 | $0.1504 | $0.1183 | $0.1206 | $3,791.09 | $196,308 |
| 2018-03-07 | $0.1205 | $0.1328 | $0.1070 | $0.1141 | $1,141.82 | $185,672 |
| 2018-03-08 | $0.1139 | $0.1655 | $0.1106 | $0.1170 | $26,575.00 | $190,391 |
| 2018-03-09 | $0.1163 | $0.1392 | $0.1044 | $0.1230 | $2,164.67 | $200,166 |
| 2018-03-10 | $0.1231 | $0.1299 | $0.1102 | $0.1208 | $2,300.61 | $196,594 |
| 2018-03-11 | $0.1204 | $0.1280 | $0.1073 | $0.1183 | $1,053.10 | $192,572 |
| 2018-03-12 | $0.1180 | $0.1201 | $0.1018 | $0.1047 | $744.80 | $170,321 |
| 2018-03-13 | $0.1041 | $0.1058 | $0.09770 | $0.1006 | $1,733.38 | $163,750 |
| 2018-03-14 | $0.1006 | $0.1029 | $0.07370 | $0.08211 | $949.54 | $133,611 |
| 2018-03-15 | $0.08207 | $0.08259 | $0.07037 | $0.07282 | $386.45 | $118,492 |
| 2018-03-16 | $0.07278 | $0.07322 | $0.06322 | $0.06440 | $450.20 | $104,789 |
| 2018-03-17 | $0.06450 | $0.06464 | $0.05594 | $0.05621 | $339.24 | $91,468.68 |
| 2018-03-18 | $0.05607 | $0.05998 | $0.05126 | $0.05897 | $505.58 | $95,964.31 |
| 2018-03-19 | $0.05872 | $0.07119 | $0.05836 | $0.06191 | $242.40 | $100,750 |
| 2018-03-20 | $0.06260 | $0.06476 | $0.05993 | $0.06231 | $1,495.97 | $101,389 |
| 2018-03-21 | $0.06242 | $0.06438 | $0.06177 | $0.06363 | $50.56 | $103,543 |
| 2018-03-22 | $0.06351 | $0.06478 | $0.06022 | $0.06196 | $126.21 | $100,817 |
| 2018-03-23 | $0.06195 | $0.06195 | $0.05829 | $0.06158 | $44.24 | $100,200 |
| 2018-03-24 | $0.06247 | $0.06412 | $0.05656 | $0.05656 | $147.21 | $92,035.61 |
| 2018-03-25 | $0.05578 | $0.06059 | $0.05578 | $0.05667 | $241.56 | $92,225.03 |
| 2018-03-26 | $0.05663 | $0.05694 | $0.05269 | $0.05490 | $37.84 | $89,332.57 |
| 2018-03-27 | $0.05481 | $0.05496 | $0.05090 | $0.05109 | $120.17 | $83,141.82 |
| 2018-03-28 | $0.05108 | $0.05542 | $0.05080 | $0.05203 | $120.35 | $84,672.26 |
| 2018-03-29 | $0.05209 | $0.05254 | $0.04516 | $0.04651 | $1,073.08 | $75,691.08 |
| 2018-03-30 | $0.04640 | $0.04778 | $0.04325 | $0.04478 | $160.15 | $72,863.22 |
| 2018-03-31 | $0.04478 | $0.04723 | $0.04465 | $0.04636 | $31.04 | $75,442.59 |