B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001905 | $0.001993 | $0.0009521 | $0.001116 | $90,962.80 | $5,997,068 |
| 2017-11-02 | $0.001118 | $0.001215 | $0.0006178 | $0.0008054 | $97,748.80 | $5,269,627 |
| 2017-11-03 | $0.0008045 | $0.001337 | $0.0006840 | $0.001059 | $90,957.20 | $8,410,310 |
| 2017-11-04 | $0.001029 | $0.001029 | $0.0007461 | $0.001006 | $82,794.80 | $9,467,763 |
| 2017-11-05 | $0.0009931 | $0.001301 | $0.0007948 | $0.001122 | $163,690 | $12,934,652 |
| 2017-11-06 | $0.001125 | $0.001201 | $0.0009222 | $0.001003 | $170,082 | $13,552,616 |
| 2017-11-07 | $0.001001 | $0.001675 | $0.0009846 | $0.001448 | $461,632 | $23,789,796 |
| 2017-11-08 | $0.001403 | $0.003938 | $0.001397 | $0.003145 | $2,105,960 | $64,425,113 |
| 2017-11-09 | $0.003053 | $0.003176 | $0.001472 | $0.001604 | $1,195,890 | $42,187,790 |
| 2017-11-10 | $0.001645 | $0.001721 | $0.0009156 | $0.0009563 | $493,688 | $30,173,102 |
| 2017-11-11 | $0.0009196 | $0.001251 | $0.0007273 | $0.0007664 | $405,639 | $29,440,308 |
| 2017-11-12 | $0.0007659 | $0.0008380 | $0.0005342 | $0.0006090 | $344,858 | $28,377,855 |
| 2017-11-13 | $0.0006101 | $0.001161 | $0.0005857 | $0.0008150 | $844,124 | $46,400,335 |
| 2017-11-14 | $0.0008165 | $0.001036 | $0.0007358 | $0.0009589 | $1,033,970 | $67,087,026 |
| 2017-11-15 | $0.0009593 | $0.001028 | $0.0007310 | $0.0008707 | $941,220 | $75,128,161 |
| 2017-11-16 | $0.0008375 | $0.0009344 | $0.0006810 | $0.0006810 | $872,022 | $73,475,701 |
| 2017-11-17 | $0.0006787 | $0.0007604 | $0.0003903 | $0.0004624 | $724,027 | $61,189,602 |
| 2017-11-18 | $0.0004606 | $0.0005007 | $0.0002320 | $0.0003120 | $695,469 | $51,096,406 |
| 2017-11-19 | $0.0003442 | $0.0003556 | $0.0002365 | $0.0003217 | $291,785 | $64,687,015 |
| 2017-11-20 | $0.0003215 | $0.0003548 | $0.0001730 | $0.0003048 | $517,058 | $71,544,676 |
| 2017-11-21 | $0.0002475 | $0.0003051 | $0.0001664 | $0.0002442 | $315,358 | $71,470,408 |
| 2017-11-22 | $0.0002448 | $0.0002688 | $0.0001898 | $0.0002670 | $402,790 | $93,753,358 |
| 2017-11-23 | $0.0002668 | $0.0005082 | $0.0002455 | $0.0004832 | $451,751 | $172,500,209 |
| 2017-11-24 | $0.0004825 | $0.0006880 | $0.0004148 | $0.0005767 | $389,709 | $0 |
| 2017-11-25 | $0.0005755 | $0.0006574 | $0.0005024 | $0.0006041 | $143,486 | $0 |
| 2017-11-26 | $0.0006038 | $0.0006278 | $0.0003729 | $0.0005472 | $168,400 | $0 |
| 2017-11-27 | $0.0005473 | $0.0005706 | $0.0003541 | $0.0003920 | $171,039 | $0 |
| 2017-11-28 | $0.0004418 | $0.0004418 | $0.0002304 | $0.0002893 | $346,399 | $0 |
| 2017-11-29 | $0.0002820 | $0.0002840 | $0.00008763 | $0.0001875 | $877,387 | $0 |
| 2017-11-30 | $0.0001904 | $0.0002101 | $0.00008774 | $0.00009423 | $576,900 | $0 |