B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.03471 | $0.03524 | $0.03377 | $0.03441 | $3.44 | $9,323.20 |
| 2017-02-02 | $0.03441 | $0.03463 | $0.03421 | $0.03457 | $3.46 | $9,369.96 |
| 2017-02-03 | $0.03501 | $0.03501 | $0.02089 | $0.03491 | $10.78 | $9,477.32 |
| 2017-02-04 | $0.03496 | $0.03505 | $0.01031 | $0.02546 | $8.59 | $6,916.77 |
| 2017-02-05 | $0.02547 | $0.03575 | $0.02049 | $0.02128 | $31.89 | $5,786.21 |
| 2017-02-06 | $0.02060 | $0.02306 | $0.01054 | $0.02306 | $2.10 | $6,276.48 |
| 2017-02-07 | $0.02310 | $0.03799 | $0.02310 | $0.03796 | $19.87 | $10,343.96 |
| 2017-02-08 | $0.03800 | $0.03859 | $0.03800 | $0.03854 | $20.17 | $10,502.47 |
| 2017-02-09 | $0.02957 | $0.02983 | $0.02869 | $0.02983 | $0.1322 | $8,143.28 |
| 2017-02-10 | $0.02987 | $0.02997 | $0.01567 | $0.01585 | $12.14 | $4,330.30 |
| 2017-02-11 | $0.01585 | $0.01985 | $0.01575 | $0.01976 | $23.79 | $5,403.53 |
| 2017-02-12 | $0.01974 | $0.02095 | $0.01961 | $0.02091 | $1.11 | $5,724.81 |
| 2017-02-13 | $0.02091 | $0.02132 | $0.02077 | $0.02108 | $2.96 | $5,776.56 |
| 2017-02-14 | $0.02110 | $0.02152 | $0.01042 | $0.01406 | $7.69 | $3,857.31 |
| 2017-02-15 | $0.01409 | $0.01614 | $0.01402 | $0.01612 | $0.1612 | $4,425.37 |
| 2017-02-16 | $0.01612 | $0.01957 | $0.01612 | $0.01952 | $1.20 | $5,364.14 |
| 2017-02-17 | $0.01950 | $0.02213 | $0.01476 | $0.01987 | $11.49 | $5,464.24 |
| 2017-02-18 | $0.01992 | $0.02015 | $0.01988 | $0.02003 | $0.4005 | $5,511.24 |
| 2017-02-19 | $0.01093 | $0.02233 | $0.01093 | $0.02230 | $15.52 | $6,144.44 |
| 2017-02-20 | $0.02232 | $0.02249 | $0.01480 | $0.01512 | $46.89 | $4,170.24 |
| 2017-02-21 | $0.01511 | $0.03107 | $0.008198 | $0.01479 | $391.23 | $4,082.66 |
| 2017-02-22 | $0.01478 | $0.01478 | $0.01103 | $0.01332 | $43.26 | $3,681.56 |
| 2017-02-23 | $0.01332 | $0.01379 | $0.01147 | $0.01203 | $33.88 | $3,327.87 |
| 2017-02-24 | $0.01209 | $0.01422 | $0.01167 | $0.01401 | $0.9086 | $3,880.60 |
| 2017-02-25 | $0.01397 | $0.01403 | $0.01342 | $0.01365 | $0.5752 | $3,782.28 |
| 2017-02-26 | $0.01365 | $0.01625 | $0.01217 | $0.01555 | $85.72 | $4,313.91 |
| 2017-02-27 | $0.01553 | $0.01840 | $0.01230 | $0.01684 | $171.91 | $4,675.58 |
| 2017-02-28 | $0.01685 | $0.01860 | $0.01250 | $0.01276 | $95.88 | $3,546.25 |