B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.02195 | $0.02204 | $0.01601 | $0.01606 | $0.2730 | $2,574.14 |
| 2016-10-02 | $0.01606 | $0.02443 | $0.01599 | $0.01601 | $94.04 | $2,599.76 |
| 2016-10-03 | $0.01601 | $0.02448 | $0.01599 | $0.01653 | $11.70 | $2,719.29 |
| 2016-10-04 | $0.01653 | $0.03600 | $0.01622 | $0.03600 | $42.85 | $5,993.23 |
| 2016-10-05 | $0.03600 | $0.03800 | $0.02444 | $0.03798 | $192.61 | $6,401.83 |
| 2016-10-06 | $0.03797 | $0.03979 | $0.02452 | $0.02464 | $46.88 | $4,207.61 |
| 2016-10-07 | $0.02463 | $0.03691 | $0.02066 | $0.02067 | $8.30 | $3,552.03 |
| 2016-10-08 | $0.02068 | $0.02786 | $0.01746 | $0.02183 | $26.65 | $3,764.97 |
| 2016-10-09 | $0.02183 | $0.02183 | $0.01744 | $0.01850 | $7.74 | $3,209.68 |
| 2016-10-10 | $0.01850 | $0.02041 | $0.01820 | $0.02041 | $3.24 | $3,557.06 |
| 2016-10-11 | $0.02042 | $0.02097 | $0.01937 | $0.01956 | $29.44 | $3,410.63 |
| 2016-10-12 | $0.01956 | $0.02252 | $0.01882 | $0.02239 | $37.78 | $3,913.36 |
| 2016-10-13 | $0.02239 | $0.02249 | $0.01879 | $0.02227 | $48.16 | $3,903.35 |
| 2016-10-14 | $0.02227 | $0.02257 | $0.01997 | $0.02254 | $54.01 | $3,967.85 |
| 2016-10-15 | $0.02254 | $0.03843 | $0.02004 | $0.02006 | $30.80 | $3,553.14 |
| 2016-10-16 | $0.02006 | $0.02935 | $0.02006 | $0.02023 | $20.46 | $3,587.00 |
| 2016-10-17 | $0.02024 | $0.03068 | $0.02019 | $0.03055 | $78.88 | $5,436.09 |
| 2016-10-18 | $0.03056 | $0.03058 | $0.01998 | $0.01999 | $31.25 | $3,576.22 |
| 2016-10-19 | $0.02000 | $0.03022 | $0.01968 | $0.02976 | $14.85 | $5,362.52 |
| 2016-10-20 | $0.02977 | $0.02977 | $0.01973 | $0.01978 | $0.09890 | $3,586.80 |
| 2016-10-21 | $0.01978 | $0.02536 | $0.01978 | $0.02532 | $0.2638 | $4,622.72 |
| 2016-10-22 | $0.02531 | $0.02633 | $0.02055 | $0.02629 | $9.15 | $4,831.24 |
| 2016-10-23 | $0.02630 | $0.02645 | $0.01314 | $0.01315 | $155.26 | $2,431.52 |
| 2016-10-24 | $0.01315 | $0.02224 | $0.01306 | $0.02222 | $22.06 | $4,137.03 |
| 2016-10-25 | $0.02223 | $0.02369 | $0.01312 | $0.01316 | $19.90 | $2,464.71 |
| 2016-10-26 | $0.01316 | $0.01362 | $0.01316 | $0.01361 | $0.8248 | $2,565.54 |
| 2016-10-27 | $0.01361 | $0.01382 | $0.01361 | $0.01372 | $0.8313 | $2,599.32 |
| 2016-10-29 | $0.01408 | $0.01413 | $0.007157 | $0.007204 | $38.44 | $1,383.62 |
| 2016-10-30 | $0.007202 | $0.01490 | $0.007020 | $0.008429 | $4.78 | $1,629.28 |
| 2016-10-31 | $0.008429 | $0.008519 | $0.008307 | $0.008419 | $4.77 | $1,637.82 |