BipCoin BIP
Xếp hạng #?
07:18:31 23/10/2018
BipCoin (BIP)
Không hoạt động
Lịch sử giá BipCoin (BIP) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.02124 | $0.02336 | $0.01687 | $0.01710 | $2,467.13 | $18,909.95 |
| 2017-03-02 | $0.01713 | $0.01991 | $0.01495 | $0.01725 | $2,043.99 | $19,112.77 |
| 2017-03-03 | $0.01725 | $0.01975 | $0.01581 | $0.01594 | $3,797.40 | $17,656.99 |
| 2017-03-04 | $0.01597 | $0.01817 | $0.01525 | $0.01570 | $2,977.11 | $17,396.08 |
| 2017-03-05 | $0.01569 | $0.01762 | $0.01540 | $0.01666 | $6,247.53 | $18,803.26 |
| 2017-03-06 | $0.01660 | $0.01960 | $0.01589 | $0.01684 | $14,975.90 | $19,086.32 |
| 2017-03-07 | $0.01695 | $0.01769 | $0.01491 | $0.01532 | $9,058.37 | $17,472.60 |
| 2017-03-08 | $0.01531 | $0.01628 | $0.01397 | $0.01397 | $28,723.20 | $16,020.13 |
| 2017-03-09 | $0.01411 | $0.01536 | $0.01380 | $0.01431 | $5,777.74 | $16,484.29 |
| 2017-03-10 | $0.01432 | $0.01603 | $0.01201 | $0.01248 | $6,715.04 | $14,468.96 |
| 2017-03-11 | $0.01275 | $0.01493 | $0.01181 | $0.01293 | $1,930.70 | $15,059.90 |
| 2017-03-12 | $0.01294 | $0.01510 | $0.01293 | $0.01418 | $5,599.71 | $16,584.41 |
| 2017-03-13 | $0.01418 | $0.01493 | $0.01415 | $0.01460 | $6,738.62 | $17,163.58 |
| 2017-03-14 | $0.01442 | $0.01495 | $0.01319 | $0.01405 | $8,903.15 | $16,622.10 |
| 2017-03-15 | $0.01365 | $0.01428 | $0.01256 | $0.01301 | $8,394.12 | $15,464.57 |
| 2017-03-16 | $0.01366 | $0.01371 | $0.01210 | $0.01266 | $6,708.52 | $15,084.14 |
| 2017-03-17 | $0.01253 | $0.01262 | $0.01165 | $0.01210 | $5,700.33 | $14,489.19 |
| 2017-03-18 | $0.01210 | $0.01266 | $0.009894 | $0.01169 | $4,629.80 | $14,036.43 |
| 2017-03-19 | $0.01172 | $0.01205 | $0.009926 | $0.01120 | $7,632.97 | $13,515.35 |
| 2017-03-20 | $0.01076 | $0.01166 | $0.01063 | $0.01141 | $7,938.86 | $13,830.71 |
| 2017-03-21 | $0.01142 | $0.01226 | $0.01093 | $0.01205 | $9,523.63 | $14,673.79 |
| 2017-03-22 | $0.01205 | $0.02110 | $0.01102 | $0.01738 | $12,997.70 | $21,322.48 |
| 2017-03-23 | $0.02027 | $0.02264 | $0.01621 | $0.02239 | $14,330.90 | $27,541.95 |
| 2017-03-24 | $0.02233 | $0.02507 | $0.01583 | $0.02117 | $20,481.50 | $26,168.23 |
| 2017-03-25 | $0.02115 | $0.02152 | $0.01528 | $0.01727 | $3,075.88 | $21,420.81 |
| 2017-03-26 | $0.01729 | $0.01753 | $0.01394 | $0.01640 | $48.72 | $20,412.77 |
| 2017-03-27 | $0.01649 | $0.01908 | $0.01484 | $0.01521 | $272.18 | $19,035.70 |
| 2017-03-28 | $0.01519 | $0.01567 | $0.01505 | $0.01550 | $12.93 | $19,515.97 |
| 2017-03-29 | $0.01548 | $0.01788 | $0.01515 | $0.01531 | $11.69 | $19,352.73 |
| 2017-03-30 | $0.01534 | $0.01663 | $0.01495 | $0.01529 | $61.53 | $19,431.99 |
| 2017-03-31 | $0.01530 | $0.01742 | $0.01517 | $0.01554 | $83.33 | $19,818.62 |