B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.01276 | $0.01320 | $0.01245 | $0.01284 | $77.76 | $3,573.39 |
| 2017-03-02 | $0.01287 | $0.01948 | $0.01277 | $0.01573 | $105.45 | $4,380.41 |
| 2017-03-03 | $0.01573 | $0.01977 | $0.01327 | $0.01819 | $128.76 | $5,070.86 |
| 2017-03-04 | $0.01823 | $0.01989 | $0.007662 | $0.01671 | $118.21 | $4,662.08 |
| 2017-03-05 | $0.01670 | $0.01952 | $0.007600 | $0.008934 | $104.74 | $2,494.97 |
| 2017-03-06 | $0.008937 | $0.01971 | $0.008880 | $0.01429 | $201.40 | $3,995.41 |
| 2017-03-07 | $0.01430 | $0.01977 | $0.01374 | $0.01421 | $127.77 | $3,974.46 |
| 2017-03-08 | $0.01420 | $0.02087 | $0.01107 | $0.01238 | $215.92 | $3,465.98 |
| 2017-03-09 | $0.01238 | $0.01851 | $0.01116 | $0.01467 | $172.56 | $4,110.99 |
| 2017-03-10 | $0.01468 | $0.01925 | $0.01131 | $0.01535 | $237.92 | $4,306.08 |
| 2017-03-11 | $0.01534 | $0.01830 | $0.01146 | $0.01190 | $86.01 | $3,342.86 |
| 2017-03-12 | $0.01191 | $0.01232 | $0.007415 | $0.01232 | $132.81 | $3,463.45 |
| 2017-03-13 | $0.01233 | $0.02451 | $0.007889 | $0.01761 | $256.91 | $4,954.97 |
| 2017-03-14 | $0.02155 | $0.02838 | $0.01259 | $0.01603 | $348.08 | $4,517.25 |
| 2017-03-15 | $0.01604 | $0.03310 | $0.01298 | $0.02420 | $412.25 | $6,825.89 |
| 2017-03-16 | $0.02424 | $0.06124 | $0.01302 | $0.01846 | $280.98 | $5,210.17 |
| 2017-03-17 | $0.01737 | $0.02449 | $0.01283 | $0.02239 | $286.39 | $6,326.55 |
| 2017-03-18 | $0.02322 | $0.02398 | $0.01196 | $0.01803 | $269.56 | $5,099.79 |
| 2017-03-19 | $0.01851 | $0.02997 | $0.01473 | $0.01944 | $346.33 | $5,503.25 |
| 2017-03-20 | $0.02502 | $0.03304 | $0.01598 | $0.02173 | $448.12 | $6,159.19 |
| 2017-03-21 | $0.02175 | $0.02680 | $0.01617 | $0.02598 | $439.48 | $7,372.08 |
| 2017-03-22 | $0.02598 | $0.02682 | $0.01473 | $0.01983 | $290.67 | $5,632.20 |
| 2017-03-23 | $0.01985 | $0.02347 | $0.01515 | $0.01572 | $229.32 | $4,470.77 |
| 2017-03-24 | $0.01537 | $0.02074 | $0.01450 | $0.01793 | $404.14 | $5,104.41 |
| 2017-03-25 | $0.01498 | $0.01980 | $0.01393 | $0.01823 | $318.21 | $5,193.08 |
| 2017-03-26 | $0.01825 | $0.06173 | $0.01465 | $0.04592 | $962.29 | $13,094.79 |
| 2017-03-27 | $0.04617 | $0.04943 | $0.01700 | $0.03587 | $614.89 | $10,239.95 |
| 2017-03-28 | $0.03594 | $0.04813 | $0.02056 | $0.03263 | $485.77 | $9,325.13 |
| 2017-03-29 | $0.03093 | $0.04954 | $0.02610 | $0.02701 | $513.01 | $7,726.68 |
| 2017-03-30 | $0.02745 | $0.04916 | $0.02637 | $0.03599 | $679.20 | $10,307.40 |
| 2017-03-31 | $0.03666 | $0.05050 | $0.03177 | $0.03961 | $513.74 | $11,353.99 |