B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1840 | $0.1893 | $0.1348 | $0.1482 | $177,583 | $7,862,130 |
| 2017-10-02 | $0.1444 | $0.1611 | $0.1109 | $0.1135 | $123,665 | $6,999,496 |
| 2017-10-03 | $0.1134 | $0.1297 | $0.05711 | $0.05826 | $88,693.20 | $4,139,753 |
| 2017-10-04 | $0.05840 | $0.07156 | $0.03591 | $0.04349 | $87,151.60 | $3,564,246 |
| 2017-10-05 | $0.04492 | $0.06205 | $0.04205 | $0.06167 | $62,729.20 | $5,766,011 |
| 2017-10-06 | $0.06163 | $0.06163 | $0.01758 | $0.02118 | $142,218 | $2,236,422 |
| 2017-10-07 | $0.02115 | $0.02617 | $0.01564 | $0.01820 | $79,623.40 | $2,217,405 |
| 2017-10-08 | $0.01815 | $0.03003 | $0.01585 | $0.01901 | $87,460.80 | $2,642,018 |
| 2017-10-09 | $0.01902 | $0.02096 | $0.01656 | $0.01706 | $59,179.00 | $2,683,449 |
| 2017-10-10 | $0.01835 | $0.02026 | $0.01319 | $0.01427 | $47,592.50 | $2,567,798 |
| 2017-10-11 | $0.01422 | $0.01487 | $0.01017 | $0.01065 | $53,683.90 | $2,149,799 |
| 2017-10-12 | $0.01074 | $0.01555 | $0.01074 | $0.01214 | $50,031.50 | $2,771,734 |
| 2017-10-13 | $0.01218 | $0.01287 | $0.007930 | $0.008278 | $33,633.80 | $2,138,192 |
| 2017-10-14 | $0.008043 | $0.01167 | $0.006846 | $0.008552 | $59,325.00 | $2,494,925 |
| 2017-10-15 | $0.008438 | $0.008438 | $0.005644 | $0.006666 | $110,330 | $2,254,172 |
| 2017-10-16 | $0.006667 | $0.01005 | $0.006421 | $0.008741 | $43,877.90 | $3,343,565 |
| 2017-10-17 | $0.008743 | $0.009013 | $0.005632 | $0.007028 | $142,270 | $3,095,231 |
| 2017-10-18 | $0.007220 | $0.007604 | $0.004509 | $0.005034 | $63,753.60 | $2,497,439 |
| 2017-10-19 | $0.005036 | $0.005286 | $0.004059 | $0.004881 | $43,146.20 | $2,862,817 |
| 2017-10-20 | $0.004879 | $0.02441 | $0.003031 | $0.01159 | $544,746 | $7,743,568 |
| 2017-10-21 | $0.01175 | $0.01514 | $0.008783 | $0.01151 | $447,490 | $8,862,829 |
| 2017-10-22 | $0.01154 | $0.01155 | $0.007653 | $0.008996 | $276,735 | $8,033,928 |
| 2017-10-23 | $0.008710 | $0.009309 | $0.006254 | $0.006661 | $149,065 | $6,878,431 |
| 2017-10-24 | $0.006530 | $0.008320 | $0.004932 | $0.007989 | $230,041 | $9,817,276 |
| 2017-10-25 | $0.008449 | $0.008631 | $0.005172 | $0.005824 | $234,387 | $8,203,174 |
| 2017-10-26 | $0.005866 | $0.006141 | $0.004505 | $0.004523 | $146,371 | $7,665,931 |
| 2017-10-27 | $0.004677 | $0.005342 | $0.003270 | $0.003900 | $179,390 | $7,712,287 |
| 2017-10-28 | $0.003957 | $0.004806 | $0.003032 | $0.003397 | $141,627 | $8,110,828 |
| 2017-10-29 | $0.003347 | $0.003613 | $0.001629 | $0.002465 | $255,553 | $7,136,353 |
| 2017-10-30 | $0.002451 | $0.002514 | $0.001505 | $0.001979 | $130,786 | $7,146,851 |
| 2017-10-31 | $0.001979 | $0.001985 | $0.001455 | $0.001755 | $70,586.00 | $7,750,976 |