B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.008419 | $0.02104 | $0.008419 | $0.009536 | $0.2909 | $1,867.22 |
| 2016-11-02 | $0.009538 | $0.02112 | $0.009441 | $0.01110 | $0.5058 | $2,185.84 |
| 2016-11-03 | $0.01115 | $0.01120 | $0.01037 | $0.01048 | $0.07335 | $2,075.13 |
| 2016-11-04 | $0.01043 | $0.01062 | $0.01035 | $0.01057 | $0.2114 | $2,108.66 |
| 2016-11-05 | $0.01057 | $0.01058 | $0.01052 | $0.01054 | $0.2108 | $2,106.37 |
| 2016-11-08 | $0.02022 | $0.02025 | $0.01066 | $0.01066 | $3.02 | $2,181.37 |
| 2016-11-09 | $0.01065 | $0.01111 | $0.01064 | $0.01085 | $2.57 | $2,232.56 |
| 2016-11-10 | $0.01140 | $0.01143 | $0.009303 | $0.009315 | $13.70 | $1,930.42 |
| 2016-11-11 | $0.009317 | $0.009352 | $0.009302 | $0.009328 | $2.08 | $1,946.10 |
| 2016-11-12 | $0.009332 | $0.01157 | $0.009315 | $0.01139 | $8.16 | $2,386.60 |
| 2016-11-13 | $0.01140 | $0.01197 | $0.007088 | $0.01194 | $7.89 | $2,507.09 |
| 2016-11-14 | $0.01193 | $0.02044 | $0.01190 | $0.02040 | $2.67 | $4,313.18 |
| 2016-11-15 | $0.02043 | $0.02072 | $0.02042 | $0.02069 | $2.70 | $4,395.94 |
| 2016-11-16 | $0.008829 | $0.008979 | $0.008784 | $0.008938 | $0.2114 | $1,912.87 |
| 2016-11-17 | $0.008938 | $0.03000 | $0.008938 | $0.01154 | $27.92 | $2,485.67 |
| 2016-11-18 | $0.01154 | $0.01172 | $0.01147 | $0.01168 | $0.07997 | $2,529.82 |
| 2016-11-20 | $0.02993 | $0.02993 | $0.02865 | $0.02917 | $43.65 | $6,401.54 |
| 2016-11-21 | $0.02918 | $0.02941 | $0.01156 | $0.01157 | $0.08097 | $2,552.71 |
| 2016-11-22 | $0.01156 | $0.01180 | $0.01126 | $0.01129 | $1.75 | $2,506.38 |
| 2016-11-23 | $0.01129 | $0.02986 | $0.007434 | $0.007490 | $68.60 | $1,673.78 |
| 2016-11-24 | $0.007491 | $0.007513 | $0.004305 | $0.004332 | $3.34 | $973.90 |
| 2016-11-25 | $0.004331 | $0.01267 | $0.004297 | $0.01267 | $1.06 | $2,865.60 |
| 2016-11-26 | $0.01267 | $0.01268 | $0.007296 | $0.007356 | $0.7356 | $1,674.08 |
| 2016-11-27 | $0.007354 | $0.007390 | $0.006660 | $0.006668 | $1.06 | $1,527.07 |
| 2016-11-28 | $0.006673 | $0.006719 | $0.006673 | $0.006708 | $0.6981 | $1,541.57 |
| 2016-11-29 | $0.006819 | $0.006829 | $0.006810 | $0.006813 | $0.1363 | $1,577.81 |
| 2016-11-30 | $0.006818 | $0.006926 | $0.006818 | $0.006922 | $0.1384 | $1,608.45 |