BipCoin BIP
Xếp hạng #?
07:18:31 23/10/2018
BipCoin (BIP)
Không hoạt động
Lịch sử giá BipCoin (BIP) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.01790 | $0.01791 | $0.01258 | $0.01283 | $40.46 | $7,505.23 |
| 2016-12-02 | $0.01285 | $0.01335 | $0.008095 | $0.008135 | $66.02 | $4,812.97 |
| 2016-12-03 | $0.008137 | $0.008139 | $0.006931 | $0.006948 | $53.36 | $4,148.11 |
| 2016-12-04 | $0.006948 | $0.01697 | $0.006921 | $0.01697 | $177.14 | $10,235.88 |
| 2016-12-05 | $0.01698 | $0.01698 | $0.006862 | $0.006866 | $21.10 | $4,186.71 |
| 2016-12-06 | $0.006866 | $0.01336 | $0.006866 | $0.01146 | $15.43 | $7,048.58 |
| 2016-12-07 | $0.01146 | $0.01222 | $0.006913 | $0.006913 | $1,692.15 | $4,298.47 |
| 2016-12-08 | $0.006913 | $0.01394 | $0.003089 | $0.01108 | $171.25 | $6,959.00 |
| 2016-12-09 | $0.003349 | $0.01269 | $0.003349 | $0.01038 | $61.32 | $6,580.01 |
| 2016-12-10 | $0.01038 | $0.01238 | $0.006116 | $0.008777 | $53.56 | $5,618.13 |
| 2016-12-11 | $0.008778 | $0.01074 | $0.007680 | $0.01074 | $71.26 | $6,925.30 |
| 2016-12-12 | $0.01074 | $0.01076 | $0.004879 | $0.005312 | $32.92 | $3,458.70 |
| 2016-12-13 | $0.005316 | $0.008183 | $0.005258 | $0.007800 | $106.19 | $5,130.04 |
| 2016-12-14 | $0.007790 | $0.01272 | $0.007090 | $0.008065 | $477.12 | $5,351.30 |
| 2016-12-15 | $0.008065 | $0.01093 | $0.007165 | $0.008997 | $156.62 | $6,029.30 |
| 2016-12-16 | $0.009005 | $0.01081 | $0.007041 | $0.008391 | $235.77 | $5,661.35 |
| 2016-12-17 | $0.009147 | $0.009346 | $0.007905 | $0.008098 | $130.34 | $5,517.33 |
| 2016-12-18 | $0.008100 | $0.008705 | $0.007899 | $0.008222 | $166.50 | $5,649.60 |
| 2016-12-19 | $0.008222 | $0.008224 | $0.005561 | $0.005628 | $33.58 | $3,901.91 |
| 2016-12-20 | $0.005625 | $0.01001 | $0.005622 | $0.006543 | $107.67 | $4,572.72 |
| 2016-12-21 | $0.006543 | $0.009522 | $0.005091 | $0.005373 | $20.38 | $3,792.98 |
| 2016-12-22 | $0.005372 | $0.008163 | $0.005372 | $0.006374 | $25.72 | $4,541.88 |
| 2016-12-23 | $0.006372 | $0.01107 | $0.006372 | $0.008298 | $110.01 | $5,952.72 |
| 2016-12-24 | $0.008300 | $0.01381 | $0.008291 | $0.01334 | $351.55 | $9,667.82 |
| 2016-12-25 | $0.01336 | $0.2362 | $0.01277 | $0.08393 | $7,839.51 | $61,426.01 |
| 2016-12-26 | $0.08391 | $0.1566 | $0.03641 | $0.04179 | $1,024.56 | $30,882.95 |
| 2016-12-27 | $0.04189 | $0.09097 | $0.02796 | $0.03216 | $108.85 | $23,843.69 |
| 2016-12-28 | $0.03218 | $0.03550 | $0.02102 | $0.02149 | $303.24 | $16,107.89 |
| 2016-12-29 | $0.02147 | $0.02156 | $0.01160 | $0.02130 | $319.85 | $16,025.01 |
| 2016-12-30 | $0.02130 | $0.02130 | $0.008442 | $0.01184 | $297.10 | $8,978.57 |
| 2016-12-31 | $0.01187 | $0.01421 | $0.01161 | $0.01421 | $10.72 | $10,872.96 |