B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.03960 | $0.05112 | $0.03436 | $0.03533 | $630.52 | $10,138.97 |
| 2017-04-02 | $0.03810 | $0.04269 | $0.02099 | $0.03558 | $671.29 | $10,219.17 |
| 2017-04-03 | $0.03560 | $0.04422 | $0.03430 | $0.03678 | $612.77 | $10,575.24 |
| 2017-04-04 | $0.03998 | $0.04016 | $0.03460 | $0.03889 | $473.74 | $11,193.64 |
| 2017-04-05 | $0.03872 | $0.03970 | $0.03383 | $0.03509 | $436.54 | $10,110.96 |
| 2017-04-06 | $0.03442 | $0.04560 | $0.03427 | $0.03770 | $304.38 | $10,873.91 |
| 2017-04-07 | $0.03758 | $0.04181 | $0.03570 | $0.03639 | $55.59 | $10,505.58 |
| 2017-04-08 | $0.03626 | $0.04176 | $0.03566 | $0.03662 | $43.63 | $10,581.92 |
| 2017-04-09 | $0.03664 | $0.04311 | $0.03558 | $0.03722 | $84.93 | $10,764.97 |
| 2017-04-10 | $0.03732 | $0.03837 | $0.03697 | $0.03792 | $72.70 | $10,979.64 |
| 2017-04-11 | $0.03822 | $0.03839 | $0.03382 | $0.03402 | $108.63 | $9,860.64 |
| 2017-04-12 | $0.03400 | $0.03881 | $0.03309 | $0.03838 | $56.73 | $11,134.85 |
| 2017-04-13 | $0.03771 | $0.03885 | $0.03624 | $0.03689 | $51.79 | $10,714.17 |
| 2017-04-14 | $0.03692 | $0.04072 | $0.03638 | $0.04002 | $61.36 | $11,634.88 |
| 2017-04-15 | $0.04001 | $0.04405 | $0.03683 | $0.03751 | $133.76 | $10,915.94 |
| 2017-04-16 | $0.03752 | $0.03833 | $0.03329 | $0.03829 | $91.37 | $11,153.30 |
| 2017-04-17 | $0.03830 | $0.04311 | $0.03279 | $0.03382 | $60.64 | $9,862.13 |
| 2017-04-18 | $0.03381 | $0.03461 | $0.02477 | $0.03083 | $200.48 | $9,000.10 |
| 2017-04-19 | $0.03084 | $0.03757 | $0.02648 | $0.03725 | $52.71 | $10,884.89 |
| 2017-04-20 | $0.03727 | $0.03871 | $0.03611 | $0.03687 | $31.59 | $10,784.05 |
| 2017-04-21 | $0.03743 | $0.04069 | $0.03120 | $0.03680 | $149.42 | $10,776.75 |
| 2017-04-22 | $0.03667 | $0.04675 | $0.03627 | $0.04057 | $70.64 | $11,893.52 |
| 2017-04-23 | $0.04058 | $0.05836 | $0.03916 | $0.05187 | $60.92 | $15,219.48 |
| 2017-04-24 | $0.05145 | $0.05416 | $0.03895 | $0.04085 | $43.50 | $11,997.89 |
| 2017-04-25 | $0.04086 | $0.09191 | $0.03875 | $0.04052 | $92.63 | $11,914.03 |
| 2017-04-26 | $0.04057 | $0.04205 | $0.03280 | $0.03339 | $160.33 | $9,828.54 |
| 2017-04-27 | $0.03339 | $0.05193 | $0.03265 | $0.05058 | $34.12 | $14,900.42 |
| 2017-04-28 | $0.05058 | $0.05200 | $0.04324 | $0.04430 | $51.66 | $13,064.15 |
| 2017-04-29 | $0.04516 | $0.05212 | $0.04426 | $0.04561 | $58.42 | $13,466.34 |
| 2017-04-30 | $0.04559 | $0.05380 | $0.04383 | $0.05248 | $38.03 | $15,512.61 |