B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1888 | $0.2071 | $0.1671 | $0.2071 | $537.70 | $146,856 |
| 2017-09-02 | $0.2073 | $0.2078 | $0.1609 | $0.1895 | $31.32 | $135,617 |
| 2017-09-03 | $0.1896 | $0.1918 | $0.1630 | $0.1663 | $348.47 | $120,052 |
| 2017-09-04 | $0.1664 | $0.4274 | $0.1548 | $0.2174 | $982.87 | $158,495 |
| 2017-09-05 | $0.2166 | $0.2177 | $0.1219 | $0.1619 | $1,962.89 | $119,192 |
| 2017-09-06 | $0.1621 | $0.2485 | $0.1405 | $0.2479 | $764.48 | $184,143 |
| 2017-09-07 | $0.2474 | $0.4454 | $0.2426 | $0.3527 | $4,117.15 | $352,408 |
| 2017-09-08 | $0.3527 | $0.3527 | $0.1569 | $0.1987 | $1,909.05 | $230,546 |
| 2017-09-09 | $0.1991 | $0.2166 | $0.1468 | $0.1532 | $383.56 | $199,709 |
| 2017-09-10 | $0.1528 | $0.6178 | $0.1306 | $0.6178 | $12,964.80 | $897,656 |
| 2017-09-11 | $0.8553 | $0.9094 | $0.2592 | $0.6579 | $36,985.10 | $1,075,456 |
| 2017-09-12 | $0.6523 | $1.05 | $0.3911 | $0.8012 | $43,510.60 | $1,438,974 |
| 2017-09-13 | $0.7985 | $0.8732 | $0.3801 | $0.7250 | $73,596.80 | $1,396,603 |
| 2017-09-14 | $0.7250 | $0.7270 | $0.2712 | $0.3533 | $43,527.50 | $680,556 |
| 2017-09-15 | $0.3658 | $0.6775 | $0.3228 | $0.6102 | $86,325.10 | $1,175,522 |
| 2017-09-16 | $0.6086 | $3.80 | $0.6079 | $1.91 | $191,649 | $3,688,588 |
| 2017-09-17 | $1.92 | $1.92 | $0.3638 | $0.7014 | $377,623 | $1,351,212 |
| 2017-09-18 | $0.7000 | $0.9936 | $0.3997 | $0.4757 | $181,174 | $916,421 |
| 2017-09-19 | $0.5776 | $0.5776 | $0.3380 | $0.3837 | $228,190 | $739,153 |
| 2017-09-20 | $0.3831 | $0.3849 | $0.1600 | $0.1924 | $132,362 | $370,706 |
| 2017-09-21 | $0.1914 | $0.2279 | $0.08968 | $0.1176 | $139,725 | $226,583 |
| 2017-09-22 | $0.1154 | $0.1711 | $0.09117 | $0.1674 | $88,182.00 | $322,537 |
| 2017-09-23 | $0.1663 | $0.3357 | $0.1379 | $0.2464 | $133,805 | $2,464,344 |
| 2017-09-24 | $0.2376 | $0.3562 | $0.1891 | $0.2604 | $181,799 | $3,237,163 |
| 2017-09-25 | $0.2627 | $0.3012 | $0.2061 | $0.2340 | $164,943 | $3,501,715 |
| 2017-09-26 | $0.2453 | $0.2855 | $0.2175 | $0.2442 | $177,488 | $4,430,431 |
| 2017-09-27 | $0.2421 | $0.2709 | $0.2155 | $0.2586 | $274,584 | $7,030,950 |
| 2017-09-28 | $0.2563 | $0.2656 | $0.1457 | $0.2012 | $187,397 | $6,771,531 |
| 2017-09-29 | $0.2022 | $0.2271 | $0.1304 | $0.1716 | $135,696 | $6,851,429 |
| 2017-09-30 | $0.1710 | $0.2165 | $0.1462 | $0.1798 | $134,518 | $8,258,519 |