B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.05268 | $0.05562 | $0.04821 | $0.05399 | $170.90 | $15,978.17 |
| 2017-05-02 | $0.05428 | $0.05597 | $0.04726 | $0.04808 | $134.27 | $14,246.24 |
| 2017-05-03 | $0.04811 | $0.07271 | $0.04788 | $0.05422 | $24.82 | $16,085.09 |
| 2017-05-04 | $0.05426 | $0.06479 | $0.04860 | $0.04983 | $285.68 | $14,800.02 |
| 2017-05-05 | $0.04993 | $0.05984 | $0.04915 | $0.05421 | $235.42 | $16,121.51 |
| 2017-05-06 | $0.05426 | $0.05481 | $0.03903 | $0.03980 | $80.08 | $11,849.72 |
| 2017-05-07 | $0.03982 | $0.04308 | $0.03446 | $0.04006 | $263.48 | $11,940.20 |
| 2017-05-08 | $0.04010 | $0.04788 | $0.03600 | $0.03758 | $128.62 | $11,215.89 |
| 2017-05-09 | $0.03763 | $0.05635 | $0.02743 | $0.02824 | $56.76 | $8,437.06 |
| 2017-05-10 | $0.02826 | $0.02855 | $0.02763 | $0.02832 | $113.29 | $8,472.50 |
| 2017-05-11 | $0.02837 | $0.05333 | $0.02806 | $0.02890 | $43.50 | $8,655.01 |
| 2017-05-12 | $0.02893 | $0.02924 | $0.02678 | $0.02730 | $57.34 | $8,187.84 |
| 2017-05-13 | $0.02725 | $0.02898 | $0.02596 | $0.02893 | $32.21 | $8,685.25 |
| 2017-05-14 | $0.02902 | $0.03023 | $0.02829 | $0.02878 | $32.18 | $8,652.13 |
| 2017-05-15 | $0.02880 | $0.02884 | $0.02731 | $0.02784 | $31.12 | $8,372.13 |
| 2017-05-16 | $0.02589 | $0.03392 | $0.02576 | $0.02935 | $42.58 | $8,843.46 |
| 2017-05-17 | $0.02935 | $0.03653 | $0.02789 | $0.02832 | $0.5869 | $8,542.68 |
| 2017-05-18 | $0.02831 | $0.06772 | $0.02823 | $0.03047 | $93.30 | $9,201.17 |
| 2017-05-19 | $0.03049 | $0.03114 | $0.02106 | $0.02167 | $16.73 | $6,551.49 |
| 2017-05-20 | $0.02165 | $0.05030 | $0.02164 | $0.04971 | $36.84 | $15,046.93 |
| 2017-05-21 | $0.04975 | $0.05143 | $0.02996 | $0.04317 | $11.49 | $13,080.51 |
| 2017-05-22 | $0.04369 | $0.1011 | $0.03737 | $0.06690 | $33.70 | $20,303.44 |
| 2017-05-23 | $0.06523 | $0.1639 | $0.06114 | $0.1638 | $3.78 | $49,777.19 |
| 2017-05-24 | $0.1638 | $0.1791 | $0.03849 | $0.06871 | $339.33 | $20,899.59 |
| 2017-05-25 | $0.06858 | $0.07784 | $0.04857 | $0.04987 | $27.48 | $15,185.51 |
| 2017-05-26 | $0.04950 | $0.06327 | $0.04950 | $0.05812 | $16.88 | $17,717.21 |
| 2017-05-27 | $0.05807 | $0.05943 | $0.02191 | $0.02331 | $10.34 | $7,112.61 |
| 2017-05-28 | $0.02345 | $0.04366 | $0.02345 | $0.03829 | $2.30 | $11,695.88 |
| 2017-05-29 | $0.03821 | $0.04107 | $0.03538 | $0.04022 | $2.13 | $12,303.81 |
| 2017-05-30 | $0.04026 | $0.05839 | $0.03930 | $0.03994 | $0.04098 | $12,233.91 |
| 2017-05-31 | $0.04010 | $0.04508 | $0.02896 | $0.04487 | $7.90 | $13,766.34 |