B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.04491 | $0.07169 | $0.04491 | $0.07169 | $1.88 | $22,016.55 |
| 2017-06-02 | $0.07173 | $0.07446 | $0.06040 | $0.06229 | $97.11 | $19,147.87 |
| 2017-06-03 | $0.06226 | $0.06234 | $0.02723 | $0.04597 | $173.54 | $14,145.38 |
| 2017-06-04 | $0.04584 | $0.04615 | $0.04478 | $0.04597 | $173.54 | $14,151.58 |
| 2017-06-05 | $0.06246 | $0.07942 | $0.06194 | $0.07942 | $14.61 | $24,493.88 |
| 2017-06-06 | $0.07966 | $0.08886 | $0.07966 | $0.08789 | $5.21 | $27,144.25 |
| 2017-06-07 | $0.08790 | $0.08804 | $0.05383 | $0.05657 | $5.59 | $17,494.47 |
| 2017-06-08 | $0.05685 | $0.08185 | $0.05533 | $0.08078 | $219.54 | $25,012.22 |
| 2017-06-09 | $0.08065 | $0.08406 | $0.05210 | $0.05219 | $55.96 | $16,177.83 |
| 2017-06-10 | $0.07311 | $0.08135 | $0.07311 | $0.08008 | $1.56 | $24,846.75 |
| 2017-06-11 | $0.08003 | $0.08203 | $0.05326 | $0.06680 | $9.60 | $20,750.87 |
| 2017-06-12 | $0.06671 | $0.08085 | $0.06146 | $0.07338 | $0.4274 | $22,827.26 |
| 2017-06-13 | $0.07313 | $0.07629 | $0.07289 | $0.07528 | $17.21 | $23,453.38 |
| 2017-06-14 | $0.07524 | $0.07674 | $0.06541 | $0.06841 | $14.73 | $21,341.19 |
| 2017-06-15 | $0.06840 | $0.06971 | $0.05887 | $0.06799 | $12.69 | $21,250.28 |
| 2017-06-16 | $0.06794 | $0.06906 | $0.06436 | $0.06900 | $32.45 | $21,604.09 |
| 2017-06-17 | $0.06900 | $0.07882 | $0.06899 | $0.07882 | $33.45 | $24,711.39 |
| 2017-06-18 | $0.07882 | $0.07994 | $0.07192 | $0.07444 | $9.46 | $23,367.53 |
| 2017-06-19 | $0.07444 | $0.07444 | $0.07063 | $0.07151 | $17.80 | $22,477.97 |
| 2017-06-20 | $0.07151 | $0.07520 | $0.04990 | $0.06236 | $28.96 | $19,628.73 |
| 2017-06-21 | $0.06236 | $0.1125 | $0.06236 | $0.1022 | $1.23 | $32,206.73 |
| 2017-06-22 | $0.1021 | $0.2459 | $0.1009 | $0.1740 | $16.84 | $54,913.17 |
| 2017-06-23 | $0.1740 | $0.1746 | $0.09309 | $0.09335 | $67.92 | $29,510.44 |
| 2017-06-24 | $0.09334 | $0.09658 | $0.09065 | $0.09248 | $19.88 | $29,277.09 |
| 2017-06-25 | $0.09227 | $0.09457 | $0.08610 | $0.09044 | $44.11 | $28,677.33 |
| 2017-06-26 | $0.09040 | $0.1168 | $0.08634 | $0.1139 | $170.75 | $36,176.97 |
| 2017-06-27 | $0.1166 | $0.1475 | $0.1148 | $0.1475 | $232.12 | $46,918.76 |
| 2017-06-28 | $0.1485 | $0.1508 | $0.1441 | $0.1488 | $0.1488 | $47,390.54 |
| 2017-06-29 | $0.1487 | $0.1490 | $0.1034 | $0.1047 | $0.6021 | $33,383.81 |
| 2017-06-30 | $0.1049 | $0.1119 | $0.09003 | $0.09536 | $93.62 | $30,465.08 |