BipCoin BIP
Xếp hạng #?
07:18:31 23/10/2018
BipCoin (BIP)
Không hoạt động
Lịch sử giá BipCoin (BIP) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.01623 | $0.02551 | $0.01493 | $0.01769 | $4,432.53 | $16,810.54 |
| 2017-02-02 | $0.01507 | $0.01838 | $0.01256 | $0.01644 | $3,711.80 | $15,737.77 |
| 2017-02-03 | $0.01426 | $0.02374 | $0.01281 | $0.01748 | $3,022.26 | $16,827.34 |
| 2017-02-04 | $0.01750 | $0.02273 | $0.01345 | $0.01918 | $3,739.35 | $18,565.70 |
| 2017-02-05 | $0.01918 | $0.01965 | $0.01515 | $0.01652 | $3,247.42 | $16,093.25 |
| 2017-02-06 | $0.01654 | $0.01791 | $0.01515 | $0.01608 | $2,069.64 | $15,742.23 |
| 2017-02-07 | $0.01716 | $0.01855 | $0.01540 | $0.01772 | $2,953.49 | $17,479.63 |
| 2017-02-08 | $0.01664 | $0.01875 | $0.01664 | $0.01831 | $937.99 | $18,134.69 |
| 2017-02-09 | $0.01832 | $0.02650 | $0.01652 | $0.02270 | $4,953.25 | $22,638.65 |
| 2017-02-10 | $0.02273 | $0.03237 | $0.01773 | $0.02548 | $3,586.11 | $25,618.05 |
| 2017-02-11 | $0.02549 | $0.02610 | $0.01757 | $0.02085 | $2,453.17 | $21,032.74 |
| 2017-02-12 | $0.02083 | $0.02245 | $0.01554 | $0.01883 | $2,000.27 | $19,082.05 |
| 2017-02-13 | $0.01883 | $0.02484 | $0.01820 | $0.01902 | $1,844.73 | $19,369.79 |
| 2017-02-14 | $0.01904 | $0.02442 | $0.01857 | $0.02010 | $1,771.39 | $20,595.61 |
| 2017-02-15 | $0.02013 | $0.02300 | $0.01653 | $0.02027 | $3,210.60 | $20,870.31 |
| 2017-02-16 | $0.01962 | $0.02165 | $0.01871 | $0.02054 | $2,432.49 | $21,289.49 |
| 2017-02-17 | $0.02051 | $0.02062 | $0.01879 | $0.01938 | $2,850.89 | $20,175.94 |
| 2017-02-18 | $0.01943 | $0.02052 | $0.01729 | $0.01869 | $2,662.90 | $19,518.12 |
| 2017-02-19 | $0.01967 | $0.02011 | $0.01719 | $0.01781 | $2,327.70 | $18,691.34 |
| 2017-02-20 | $0.01783 | $0.01936 | $0.01488 | $0.01517 | $1,350.61 | $15,921.18 |
| 2017-02-21 | $0.01516 | $0.02026 | $0.01508 | $0.01557 | $1,853.45 | $16,468.30 |
| 2017-02-22 | $0.01556 | $0.01668 | $0.01551 | $0.01606 | $1,418.29 | $16,984.47 |
| 2017-02-23 | $0.01648 | $0.01725 | $0.01545 | $0.01710 | $4,780.52 | $18,350.79 |
| 2017-02-24 | $0.01636 | $0.01770 | $0.01440 | $0.01492 | $3,023.90 | $16,004.81 |
| 2017-02-25 | $0.01564 | $0.01641 | $0.01401 | $0.01516 | $4,427.79 | $16,414.98 |
| 2017-02-26 | $0.01534 | $0.02279 | $0.01426 | $0.01542 | $2,074.83 | $16,791.97 |
| 2017-02-27 | $0.01540 | $0.02317 | $0.01462 | $0.01463 | $2,222.38 | $16,032.41 |
| 2017-02-28 | $0.01464 | $0.02272 | $0.01464 | $0.02124 | $2,237.93 | $23,336.20 |