BipCoin BIP
Xếp hạng #?
07:18:31 23/10/2018
BipCoin (BIP)
Không hoạt động
Lịch sử giá BipCoin (BIP) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-03 | $0.02652 | $0.02687 | $0.02577 | $0.02617 | $19.98 | $0 |
| 2016-11-04 | $0.02619 | $0.02670 | $0.007611 | $0.02426 | $99.48 | $0 |
| 2016-11-05 | $0.02427 | $0.03728 | $0.01675 | $0.03728 | $353.92 | $0 |
| 2016-11-06 | $0.03800 | $0.03856 | $0.01377 | $0.01423 | $73.31 | $0 |
| 2016-11-07 | $0.01421 | $0.02815 | $0.01406 | $0.02039 | $113.63 | $9,246.15 |
| 2016-11-08 | $0.02039 | $0.02634 | $0.01476 | $0.02624 | $10.16 | $12,072.19 |
| 2016-11-09 | $0.02624 | $0.02735 | $0.01584 | $0.02161 | $112.85 | $9,977.59 |
| 2016-11-10 | $0.02160 | $0.02160 | $0.005297 | $0.007949 | $215.88 | $3,684.11 |
| 2016-11-11 | $0.007950 | $0.01427 | $0.007145 | $0.008604 | $43.54 | $4,052.07 |
| 2016-11-12 | $0.008608 | $0.01420 | $0.004322 | $0.01113 | $51.88 | $5,300.14 |
| 2016-11-13 | $0.01113 | $0.01114 | $0.005186 | $0.007196 | $30.70 | $3,466.50 |
| 2016-11-14 | $0.007195 | $0.01101 | $0.007002 | $0.01099 | $14.28 | $5,365.54 |
| 2016-11-15 | $0.01100 | $0.01102 | $0.003562 | $0.003565 | $5.89 | $1,764.21 |
| 2016-11-16 | $0.003565 | $0.01848 | $0.003225 | $0.01674 | $235.70 | $8,355.20 |
| 2016-11-17 | $0.01675 | $0.01679 | $0.005549 | $0.005560 | $33.68 | $2,822.74 |
| 2016-11-18 | $0.005557 | $0.007526 | $0.005527 | $0.007516 | $30.57 | $3,856.11 |
| 2016-11-19 | $0.007518 | $0.007518 | $0.003391 | $0.003404 | $8.86 | $1,767.53 |
| 2016-11-20 | $0.003406 | $0.01058 | $0.003406 | $0.006513 | $16.19 | $3,398.48 |
| 2016-11-21 | $0.006513 | $0.006552 | $0.003516 | $0.005170 | $26.43 | $2,735.89 |
| 2016-11-22 | $0.005167 | $0.005270 | $0.004838 | $0.004846 | $10.07 | $2,580.89 |
| 2016-11-23 | $0.004846 | $0.004852 | $0.003443 | $0.003522 | $9.75 | $1,899.93 |
| 2016-11-24 | $0.003522 | $0.003574 | $0.003517 | $0.003553 | $8.91 | $1,939.69 |
| 2016-11-25 | $0.003554 | $0.003554 | $0.003416 | $0.003449 | $20.13 | $1,889.59 |
| 2016-11-26 | $0.003449 | $0.005523 | $0.003283 | $0.005517 | $33.23 | $3,055.41 |
| 2016-11-27 | $0.005516 | $0.009576 | $0.005490 | $0.009516 | $64.15 | $5,340.91 |
| 2016-11-28 | $0.009522 | $0.01807 | $0.009522 | $0.01801 | $725.52 | $10,265.89 |
| 2016-11-29 | $0.01801 | $0.01805 | $0.01238 | $0.01797 | $21.29 | $10,320.13 |
| 2016-11-30 | $0.01799 | $0.01825 | $0.01789 | $0.01790 | $45.17 | $10,415.11 |