B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.006746 | $0.007914 | $0.004512 | $0.004512 | $0.9867 | $1,186.66 |
| 2017-01-02 | $0.004512 | $0.007704 | $0.004506 | $0.007633 | $0.2067 | $2,009.18 |
| 2017-01-03 | $0.007632 | $0.007716 | $0.004650 | $0.007664 | $1.25 | $2,019.13 |
| 2017-01-04 | $0.007662 | $0.008464 | $0.005009 | $0.008421 | $2.82 | $2,220.76 |
| 2017-01-05 | $0.008430 | $0.008746 | $0.005309 | $0.007428 | $0.5429 | $1,960.73 |
| 2017-01-06 | $0.007455 | $0.007694 | $0.007184 | $0.007229 | $0.1770 | $1,908.47 |
| 2017-01-08 | $0.004556 | $0.006829 | $0.004556 | $0.006815 | $2.30 | $1,803.93 |
| 2017-01-09 | $0.006825 | $0.006844 | $0.006590 | $0.006734 | $0.4635 | $1,783.99 |
| 2017-01-10 | $0.006855 | $0.008616 | $0.006774 | $0.008559 | $15.88 | $2,269.43 |
| 2017-01-11 | $0.008559 | $0.008591 | $0.005012 | $0.007233 | $1.37 | $1,919.73 |
| 2017-01-12 | $0.007233 | $0.007574 | $0.004550 | $0.007485 | $2.02 | $1,988.32 |
| 2017-01-13 | $0.007475 | $0.007735 | $0.007254 | $0.007677 | $0.08899 | $2,041.23 |
| 2017-01-14 | $0.007688 | $0.008243 | $0.004501 | $0.005485 | $4.97 | $1,459.77 |
| 2017-01-15 | $0.005483 | $0.005513 | $0.004200 | $0.004224 | $8.24 | $1,125.14 |
| 2017-01-16 | $0.004224 | $0.005383 | $0.004216 | $0.005362 | $0.6585 | $1,429.56 |
| 2017-01-17 | $0.005363 | $0.005773 | $0.005360 | $0.005755 | $0.3609 | $1,535.19 |
| 2017-01-19 | $0.006300 | $0.006414 | $0.006289 | $0.006377 | $0.9220 | $1,706.65 |
| 2017-01-20 | $0.006374 | $0.006374 | $0.006299 | $0.006321 | $0.9139 | $1,692.00 |
| 2017-01-22 | $0.007117 | $0.007176 | $0.007115 | $0.007176 | $0.8830 | $1,925.92 |
| 2017-01-23 | $0.007185 | $0.007213 | $0.007123 | $0.007169 | $0.8821 | $1,925.33 |
| 2017-01-24 | $0.007513 | $0.007578 | $0.007415 | $0.007415 | $0.4018 | $1,993.57 |
| 2017-01-25 | $0.007418 | $0.007506 | $0.005020 | $0.006671 | $4.20 | $1,795.60 |
| 2017-01-26 | $0.006678 | $0.006803 | $0.005276 | $0.006304 | $11.66 | $1,698.19 |
| 2017-01-27 | $0.006304 | $0.01048 | $0.006292 | $0.01046 | $41.31 | $2,819.87 |
| 2017-01-28 | $0.01046 | $0.02903 | $0.009234 | $0.02765 | $374.76 | $7,461.84 |
| 2017-01-29 | $0.02765 | $0.03598 | $0.01841 | $0.03494 | $289.94 | $9,438.85 |
| 2017-01-30 | $0.03494 | $0.03508 | $0.01845 | $0.01845 | $15.01 | $4,988.85 |
| 2017-01-31 | $0.01844 | $0.03477 | $0.01844 | $0.03471 | $124.27 | $9,395.50 |