B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.007021 | $0.007028 | $0.006877 | $0.006887 | $2.67 | $1,613.85 |
| 2016-12-02 | $0.006894 | $0.007110 | $0.006894 | $0.007060 | $0.2189 | $1,660.81 |
| 2016-12-03 | $0.007021 | $0.007028 | $0.007008 | $0.007025 | $0.2125 | $1,665.08 |
| 2016-12-04 | $0.007025 | $0.01083 | $0.006998 | $0.01083 | $3.75 | $2,580.23 |
| 2016-12-05 | $0.01083 | $0.01083 | $0.01054 | $0.01056 | $3.11 | $2,523.21 |
| 2016-12-07 | $0.01530 | $0.01543 | $0.01529 | $0.01536 | $20.20 | $3,720.22 |
| 2016-12-08 | $0.01536 | $0.01937 | $0.01532 | $0.01927 | $39.65 | $4,694.96 |
| 2016-12-09 | $0.01927 | $0.01935 | $0.01924 | $0.01933 | $39.76 | $4,723.94 |
| 2016-12-10 | $0.01163 | $0.01169 | $0.01162 | $0.01167 | $63.59 | $2,874.66 |
| 2016-12-11 | $0.01167 | $0.01167 | $0.01153 | $0.01159 | $0.1738 | $2,867.86 |
| 2016-12-12 | $0.02044 | $0.02070 | $0.02044 | $0.02059 | $0.6265 | $5,129.53 |
| 2016-12-13 | $0.02061 | $0.02082 | $0.01199 | $0.01211 | $1.16 | $3,033.71 |
| 2016-12-14 | $0.01210 | $0.02064 | $0.01205 | $0.01563 | $5.97 | $3,934.86 |
| 2016-12-15 | $0.01563 | $0.01563 | $0.01210 | $0.01401 | $39.71 | $3,545.86 |
| 2016-12-16 | $0.01401 | $0.01413 | $0.01401 | $0.01413 | $48.14 | $3,594.25 |
| 2016-12-17 | $0.01413 | $0.01740 | $0.01413 | $0.01423 | $19.81 | $3,640.68 |
| 2016-12-18 | $0.01423 | $0.02092 | $0.01423 | $0.02085 | $4.62 | $5,360.44 |
| 2016-12-19 | $0.02085 | $0.02094 | $0.01433 | $0.02087 | $6.83 | $5,391.51 |
| 2016-12-20 | $0.02086 | $0.02087 | $0.005145 | $0.01253 | $133.38 | $3,247.91 |
| 2016-12-21 | $0.01253 | $0.01290 | $0.01252 | $0.01290 | $0.09495 | $3,357.18 |
| 2016-12-22 | $0.01290 | $0.01354 | $0.002612 | $0.002612 | $11.91 | $680.45 |
| 2016-12-23 | $0.002611 | $0.008764 | $0.002611 | $0.003799 | $1.15 | $990.53 |
| 2016-12-24 | $0.003799 | $0.01349 | $0.003652 | $0.01339 | $39.00 | $3,494.27 |
| 2016-12-25 | $0.01339 | $0.01340 | $0.005300 | $0.01255 | $5.01 | $3,277.77 |
| 2016-12-26 | $0.01255 | $0.01278 | $0.005019 | $0.006485 | $69.15 | $1,695.82 |
| 2016-12-27 | $0.006489 | $0.01410 | $0.005598 | $0.005615 | $104.44 | $1,469.50 |
| 2016-12-28 | $0.005618 | $0.005739 | $0.0008106 | $0.004587 | $51.34 | $1,201.67 |
| 2016-12-29 | $0.004583 | $0.004897 | $0.003832 | $0.003894 | $4.58 | $1,021.11 |
| 2016-12-30 | $0.003894 | $0.004692 | $0.003739 | $0.004672 | $0.5005 | $1,226.29 |
| 2016-12-31 | $0.004672 | $0.006745 | $0.004204 | $0.006745 | $4.01 | $1,772.19 |