B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.09876 | $0.09881 | $0.05881 | $0.08187 | $169.64 | $43,264.21 |
| 2017-08-02 | $0.08185 | $0.08283 | $0.06302 | $0.07742 | $44.13 | $41,264.87 |
| 2017-08-03 | $0.07756 | $0.08694 | $0.06069 | $0.07849 | $42.74 | $42,184.49 |
| 2017-08-04 | $0.07847 | $0.09584 | $0.07147 | $0.07565 | $67.93 | $41,040.31 |
| 2017-08-05 | $0.07562 | $0.1252 | $0.06743 | $0.1238 | $76.92 | $67,750.89 |
| 2017-08-06 | $0.1238 | $0.1513 | $0.1202 | $0.1495 | $31.63 | $82,639.68 |
| 2017-08-07 | $0.1492 | $0.1576 | $0.07283 | $0.1570 | $278.76 | $87,488.25 |
| 2017-08-08 | $0.1571 | $0.2123 | $0.1186 | $0.1216 | $82.52 | $68,551.90 |
| 2017-08-09 | $0.1216 | $0.2080 | $0.1148 | $0.1928 | $133.18 | $109,797 |
| 2017-08-10 | $0.1928 | $0.2033 | $0.1027 | $0.1030 | $47.36 | $59,228.98 |
| 2017-08-11 | $0.1030 | $0.2796 | $0.1025 | $0.1713 | $293.85 | $99,424.56 |
| 2017-08-12 | $0.1712 | $0.2026 | $0.1474 | $0.1619 | $487.38 | $94,946.03 |
| 2017-08-13 | $0.1618 | $0.2133 | $0.1261 | $0.1858 | $851.08 | $110,053 |
| 2017-08-14 | $0.1859 | $0.2232 | $0.1273 | $0.2232 | $93.33 | $133,335 |
| 2017-08-15 | $0.2238 | $0.3037 | $0.1910 | $0.1913 | $123.58 | $115,358 |
| 2017-08-16 | $0.1915 | $0.2549 | $0.1337 | $0.2548 | $926.79 | $154,884 |
| 2017-08-17 | $0.2546 | $0.3400 | $0.2491 | $0.2527 | $100.05 | $155,011 |
| 2017-08-18 | $0.2520 | $0.2534 | $0.1487 | $0.1706 | $58.61 | $105,498 |
| 2017-08-19 | $0.1705 | $0.2458 | $0.1230 | $0.2421 | $338.51 | $151,677 |
| 2017-08-20 | $0.2410 | $0.2613 | $0.1702 | $0.2592 | $50.17 | $163,941 |
| 2017-08-21 | $0.2582 | $0.2602 | $0.1250 | $0.2447 | $44.43 | $156,199 |
| 2017-08-22 | $0.2453 | $0.2453 | $0.1919 | $0.1949 | $6.79 | $125,444 |
| 2017-08-23 | $0.1945 | $0.2251 | $0.09887 | $0.1332 | $724.16 | $86,615.65 |
| 2017-08-24 | $0.1333 | $0.2425 | $0.1307 | $0.2024 | $109.34 | $132,986 |
| 2017-08-25 | $0.2020 | $0.2342 | $0.1129 | $0.1139 | $75.17 | $75,602.41 |
| 2017-08-26 | $0.1139 | $0.1936 | $0.09500 | $0.1654 | $377.71 | $110,793 |
| 2017-08-27 | $0.1654 | $0.1743 | $0.1122 | $0.1139 | $238.35 | $76,981.25 |
| 2017-08-28 | $0.1138 | $0.2082 | $0.1127 | $0.1340 | $10.09 | $91,507.52 |
| 2017-08-29 | $0.1343 | $0.1945 | $0.08982 | $0.1774 | $399.62 | $122,262 |
| 2017-08-30 | $0.1771 | $0.1901 | $0.09660 | $0.09739 | $7.00 | $67,814.51 |
| 2017-08-31 | $0.09722 | $0.2322 | $0.09721 | $0.1888 | $347.74 | $132,719 |