BipCoin BIP
Xếp hạng #?
07:18:31 23/10/2018
BipCoin (BIP)
Không hoạt động
Lịch sử giá BipCoin (BIP) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.05665 | $0.05956 | $0.04479 | $0.04558 | $375.41 | $74,164.06 |
| 2018-05-02 | $0.04551 | $0.06099 | $0.04403 | $0.06075 | $657.76 | $98,859.86 |
| 2018-05-03 | $0.05218 | $0.05430 | $0.05190 | $0.05402 | $119.66 | $87,909.69 |
| 2018-05-04 | $0.05400 | $0.05920 | $0.05298 | $0.05498 | $236.59 | $89,472.03 |
| 2018-05-05 | $0.05496 | $0.05647 | $0.05343 | $0.05402 | $213.62 | $87,906.44 |
| 2018-05-06 | $0.05406 | $0.05946 | $0.05209 | $0.05409 | $303.57 | $88,012.54 |
| 2018-05-07 | $0.05412 | $0.05987 | $0.04521 | $0.05281 | $264.70 | $85,936.97 |
| 2018-05-08 | $0.05292 | $0.05579 | $0.04591 | $0.05546 | $625.60 | $90,251.97 |
| 2018-05-09 | $0.05538 | $0.05540 | $0.04568 | $0.05450 | $350.50 | $88,687.85 |
| 2018-05-10 | $0.05449 | $0.05990 | $0.05233 | $0.05759 | $191.02 | $93,719.18 |
| 2018-05-11 | $0.05766 | $0.05766 | $0.04223 | $0.04749 | $143.02 | $77,273.75 |
| 2018-05-12 | $0.04735 | $0.04798 | $0.03828 | $0.03863 | $296.56 | $62,854.92 |
| 2018-05-13 | $0.03861 | $0.03993 | $0.03816 | $0.03969 | $168.70 | $64,593.64 |
| 2018-05-14 | $0.03931 | $0.04015 | $0.03789 | $0.03936 | $92.36 | $64,053.56 |
| 2018-05-15 | $0.03930 | $0.04414 | $0.03837 | $0.04398 | $45.45 | $71,572.97 |
| 2018-05-16 | $0.04396 | $0.04513 | $0.03924 | $0.03980 | $545.02 | $64,760.60 |
| 2018-05-17 | $0.03982 | $0.05059 | $0.03894 | $0.04972 | $112.84 | $80,902.87 |
| 2018-05-18 | $0.04976 | $0.05008 | $0.03890 | $0.04219 | $303.83 | $68,653.82 |
| 2018-05-19 | $0.04218 | $0.04320 | $0.03942 | $0.04013 | $41.34 | $65,294.18 |
| 2018-05-20 | $0.04016 | $0.05388 | $0.03675 | $0.05366 | $2,098.45 | $87,311.84 |
| 2018-05-21 | $0.05372 | $0.05474 | $0.04122 | $0.04137 | $172.35 | $67,325.00 |
| 2018-05-22 | $0.04137 | $0.04385 | $0.03894 | $0.03894 | $378.29 | $63,360.83 |
| 2018-05-23 | $0.03890 | $0.04413 | $0.03736 | $0.04357 | $73.86 | $70,904.49 |
| 2018-05-24 | $0.04346 | $0.04461 | $0.03745 | $0.03782 | $56.43 | $61,540.41 |
| 2018-05-25 | $0.03789 | $0.04438 | $0.03699 | $0.03746 | $239.81 | $60,962.90 |
| 2018-05-26 | $0.03741 | $0.04335 | $0.03722 | $0.04194 | $59.43 | $68,244.24 |
| 2018-05-27 | $0.04196 | $0.04220 | $0.03762 | $0.04157 | $42.72 | $67,637.60 |
| 2018-05-28 | $0.04157 | $0.04195 | $0.03677 | $0.03689 | $13.68 | $60,022.99 |
| 2018-05-29 | $0.03687 | $0.04248 | $0.03641 | $0.04222 | $219.40 | $68,704.92 |
| 2018-05-30 | $0.04225 | $0.04273 | $0.03831 | $0.03832 | $530.64 | $62,361.86 |
| 2018-05-31 | $0.03832 | $0.04090 | $0.03607 | $0.03893 | $161.43 | $63,346.19 |