BipCoin BIP
Xếp hạng #?
07:18:31 23/10/2018
BipCoin (BIP)
Không hoạt động
Lịch sử giá BipCoin (BIP) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.04636 | $0.04824 | $0.04224 | $0.04517 | $204.12 | $73,495.58 |
| 2018-04-02 | $0.04539 | $0.04896 | $0.04509 | $0.04614 | $358.80 | $75,080.69 |
| 2018-04-03 | $0.04617 | $0.04897 | $0.04602 | $0.04839 | $305.41 | $78,740.24 |
| 2018-04-04 | $0.04835 | $0.05005 | $0.03431 | $0.03462 | $437.10 | $56,341.64 |
| 2018-04-05 | $0.03464 | $0.04600 | $0.03354 | $0.04093 | $76.28 | $66,611.29 |
| 2018-04-06 | $0.04073 | $0.04115 | $0.03384 | $0.03485 | $158.64 | $56,714.61 |
| 2018-04-07 | $0.03489 | $0.04111 | $0.03484 | $0.04091 | $231.81 | $66,563.77 |
| 2018-04-08 | $0.04094 | $0.04930 | $0.03674 | $0.03900 | $431.22 | $63,458.14 |
| 2018-04-09 | $0.03906 | $0.03952 | $0.03506 | $0.03952 | $189.99 | $64,303.18 |
| 2018-04-10 | $0.03955 | $0.05525 | $0.03786 | $0.04422 | $4,661.34 | $71,960.91 |
| 2018-04-11 | $0.04426 | $0.04602 | $0.03891 | $0.03969 | $861.29 | $64,586.32 |
| 2018-04-12 | $0.03959 | $0.04593 | $0.03609 | $0.04049 | $641.31 | $65,888.78 |
| 2018-04-13 | $0.04054 | $0.04232 | $0.03980 | $0.04020 | $383.45 | $65,416.23 |
| 2018-04-14 | $0.04012 | $0.04225 | $0.03998 | $0.04132 | $142.44 | $67,241.85 |
| 2018-04-15 | $0.04137 | $0.04336 | $0.03582 | $0.03824 | $794.87 | $62,222.40 |
| 2018-04-16 | $0.03822 | $0.03844 | $0.03349 | $0.03379 | $294.10 | $54,986.46 |
| 2018-04-17 | $0.03381 | $0.03604 | $0.03192 | $0.03195 | $251.86 | $51,990.34 |
| 2018-04-18 | $0.03198 | $0.03563 | $0.03192 | $0.03541 | $9.56 | $57,616.27 |
| 2018-04-19 | $0.03543 | $0.03576 | $0.03308 | $0.03528 | $16.11 | $57,417.42 |
| 2018-04-20 | $0.03531 | $0.03695 | $0.03439 | $0.03606 | $671.58 | $58,683.27 |
| 2018-04-21 | $0.03607 | $0.03723 | $0.03595 | $0.03705 | $23.46 | $60,293.93 |
| 2018-04-22 | $0.03705 | $0.03952 | $0.03580 | $0.03872 | $930.45 | $62,999.74 |
| 2018-04-23 | $0.03864 | $0.04436 | $0.03860 | $0.04432 | $130.41 | $72,118.91 |
| 2018-04-24 | $0.04436 | $0.04923 | $0.04398 | $0.04667 | $234.30 | $75,950.30 |
| 2018-04-25 | $0.04636 | $0.04700 | $0.03730 | $0.04509 | $636.52 | $73,378.58 |
| 2018-04-26 | $0.04547 | $0.04746 | $0.04436 | $0.04735 | $32.90 | $77,050.33 |
| 2018-04-27 | $0.04742 | $0.06411 | $0.03920 | $0.05761 | $2,806.83 | $93,753.35 |
| 2018-04-28 | $0.05742 | $0.06799 | $0.05169 | $0.06666 | $1,534.79 | $108,472 |
| 2018-04-29 | $0.06663 | $0.06782 | $0.05611 | $0.05765 | $439.08 | $93,812.42 |
| 2018-04-30 | $0.05763 | $0.05786 | $0.05444 | $0.05660 | $442.46 | $92,097.61 |