BipCoin BIP
Xếp hạng #?
07:18:31 23/10/2018
BipCoin (BIP)
Không hoạt động
Lịch sử giá BipCoin (BIP) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.01421 | $0.01422 | $0.01073 | $0.01223 | $25.95 | $9,432.83 |
| 2017-01-02 | $0.01223 | $0.01542 | $0.009783 | $0.01037 | $876.13 | $8,007.05 |
| 2017-01-03 | $0.01053 | $0.01643 | $0.009817 | $0.01148 | $329.81 | $8,865.14 |
| 2017-01-04 | $0.01149 | $0.01788 | $0.01130 | $0.01730 | $233.00 | $13,643.81 |
| 2017-01-05 | $0.01733 | $0.01733 | $0.009605 | $0.01071 | $204.71 | $8,513.60 |
| 2017-01-06 | $0.01072 | $0.01601 | $0.01072 | $0.01128 | $574.52 | $8,977.78 |
| 2017-01-07 | $0.01129 | $0.01449 | $0.01034 | $0.01137 | $374.84 | $9,168.89 |
| 2017-01-08 | $0.01136 | $0.01475 | $0.01071 | $0.01335 | $138.60 | $10,858.99 |
| 2017-01-09 | $0.01337 | $0.01622 | $0.01073 | $0.01090 | $459.99 | $8,927.92 |
| 2017-01-10 | $0.01089 | $0.01526 | $0.01089 | $0.01137 | $72.26 | $9,383.94 |
| 2017-01-11 | $0.01137 | $0.01153 | $0.009939 | $0.01014 | $13.05 | $8,406.43 |
| 2017-01-12 | $0.01089 | $0.01258 | $0.01022 | $0.01219 | $191.73 | $10,198.23 |
| 2017-01-13 | $0.01217 | $0.01273 | $0.01099 | $0.01201 | $157.17 | $10,106.13 |
| 2017-01-14 | $0.01201 | $0.01296 | $0.01185 | $0.01294 | $132.91 | $10,957.17 |
| 2017-01-15 | $0.01293 | $0.02382 | $0.01189 | $0.01890 | $280.94 | $16,138.63 |
| 2017-01-16 | $0.01890 | $0.01961 | $0.01700 | $0.01954 | $211.97 | $16,807.83 |
| 2017-01-17 | $0.01954 | $0.03276 | $0.01952 | $0.03269 | $649.26 | $28,343.12 |
| 2017-01-18 | $0.03274 | $0.03745 | $0.02706 | $0.03702 | $920.58 | $32,368.16 |
| 2017-01-19 | $0.03702 | $0.09035 | $0.03702 | $0.08140 | $5,247.27 | $71,751.12 |
| 2017-01-20 | $0.08137 | $0.08982 | $0.03115 | $0.04475 | $1,130.49 | $39,716.58 |
| 2017-01-21 | $0.04475 | $0.07835 | $0.03483 | $0.03690 | $590.67 | $32,813.64 |
| 2017-01-22 | $0.03692 | $0.04682 | $0.03339 | $0.03436 | $749.08 | $30,769.04 |
| 2017-01-23 | $0.03454 | $0.06366 | $0.03398 | $0.03645 | $6,712.77 | $32,879.49 |
| 2017-01-24 | $0.03602 | $0.06433 | $0.03569 | $0.05802 | $2,053.48 | $52,828.49 |
| 2017-01-25 | $0.05797 | $0.05870 | $0.03423 | $0.03584 | $2,718.02 | $32,757.99 |
| 2017-01-26 | $0.03587 | $0.04543 | $0.02400 | $0.02430 | $2,678.91 | $22,265.39 |
| 2017-01-27 | $0.02453 | $0.03679 | $0.02412 | $0.02416 | $1,971.51 | $22,316.91 |
| 2017-01-28 | $0.02416 | $0.03463 | $0.02416 | $0.03131 | $2,480.71 | $28,939.04 |
| 2017-01-29 | $0.03132 | $0.03132 | $0.02424 | $0.02507 | $2,057.59 | $23,170.63 |
| 2017-01-30 | $0.02508 | $0.02867 | $0.02300 | $0.02475 | $6,731.31 | $23,274.44 |
| 2017-01-31 | $0.02452 | $0.02721 | $0.01413 | $0.01623 | $5,611.19 | $15,349.42 |