B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.09533 | $0.09698 | $0.08269 | $0.08808 | $142.10 | $28,184.87 |
| 2017-07-02 | $0.08807 | $0.1384 | $0.08675 | $0.09598 | $26.86 | $30,754.66 |
| 2017-07-03 | $0.09553 | $0.1538 | $0.09482 | $0.1285 | $104.81 | $41,228.22 |
| 2017-07-04 | $0.1282 | $0.1295 | $0.05210 | $0.09062 | $34.33 | $29,118.00 |
| 2017-07-05 | $0.1301 | $0.1301 | $0.07896 | $0.07921 | $77.62 | $25,486.80 |
| 2017-07-06 | $0.07648 | $0.1391 | $0.07585 | $0.1128 | $32.28 | $36,333.52 |
| 2017-07-07 | $0.1129 | $0.4326 | $0.1016 | $0.1753 | $2,863.16 | $56,547.51 |
| 2017-07-08 | $0.1754 | $0.3824 | $0.1360 | $0.3823 | $1,913.17 | $123,501 |
| 2017-07-09 | $0.3826 | $0.4199 | $0.1204 | $0.1204 | $413.37 | $38,950.30 |
| 2017-07-10 | $0.1206 | $0.1958 | $0.09182 | $0.1958 | $235.65 | $63,430.46 |
| 2017-07-11 | $0.1488 | $0.2472 | $0.1483 | $0.2102 | $349.73 | $68,172.89 |
| 2017-07-12 | $0.2052 | $0.3598 | $0.06801 | $0.3180 | $443.46 | $103,275 |
| 2017-07-13 | $0.3182 | $0.4230 | $0.1201 | $0.1437 | $2,085.71 | $46,737.12 |
| 2017-07-14 | $0.1436 | $0.2231 | $0.1393 | $0.1950 | $403.08 | $63,509.65 |
| 2017-07-15 | $0.1947 | $0.3986 | $0.1612 | $0.3000 | $1,076.26 | $97,856.56 |
| 2017-07-16 | $0.2991 | $0.3304 | $0.08774 | $0.09179 | $303.71 | $29,972.74 |
| 2017-07-17 | $0.09169 | $0.2498 | $0.09169 | $0.2489 | $489.53 | $81,392.22 |
| 2017-07-18 | $0.2503 | $0.3352 | $0.1382 | $0.1801 | $97.85 | $58,970.68 |
| 2017-07-19 | $0.1803 | $0.2819 | $0.1571 | $0.2035 | $170.80 | $66,695.02 |
| 2017-07-20 | $0.2036 | $0.4011 | $0.1672 | $0.2261 | $538.46 | $74,198.66 |
| 2017-07-21 | $0.2277 | $0.2892 | $0.1834 | $0.1843 | $481.29 | $60,567.27 |
| 2017-07-22 | $0.1843 | $0.2382 | $0.1243 | $0.1811 | $316.08 | $59,601.82 |
| 2017-07-23 | $0.1811 | $0.2256 | $0.06718 | $0.1370 | $1,132.94 | $45,324.08 |
| 2017-07-24 | $0.1369 | $0.1490 | $0.1180 | $0.1257 | $306.77 | $41,823.86 |
| 2017-07-25 | $0.1257 | $0.1517 | $0.09084 | $0.09412 | $704.80 | $41,345.29 |
| 2017-07-26 | $0.09416 | $0.1533 | $0.09004 | $0.1491 | $64.03 | $74,532.65 |
| 2017-07-27 | $0.1495 | $0.1645 | $0.1156 | $0.1629 | $55.40 | $82,322.21 |
| 2017-07-28 | $0.1634 | $0.1699 | $0.1207 | $0.1410 | $37.30 | $71,926.30 |
| 2017-07-29 | $0.1404 | $0.1427 | $0.09098 | $0.1063 | $64.06 | $54,727.55 |
| 2017-07-30 | $0.1063 | $0.1085 | $0.1018 | $0.1077 | $121.73 | $55,930.27 |
| 2017-07-31 | $0.1078 | $0.1079 | $0.09345 | $0.09871 | $172.21 | $51,668.51 |