B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.00009142 | $0.00009350 | $0.00005661 | $0.00006427 | $390,879 | $0 |
| 2017-12-02 | $0.00005650 | $0.0001922 | $0.00003146 | $0.00003768 | $315,806 | $0 |
| 2017-12-03 | $0.00003915 | $0.00007080 | $0.00003152 | $0.00006100 | $286,042 | $0 |
| 2017-12-04 | $0.00006121 | $0.0001389 | $0.00002032 | $0.00003062 | $367,202 | $0 |
| 2017-12-05 | $0.00003067 | $0.0003480 | $0.00001947 | $0.00006716 | $138,956 | $0 |
| 2017-12-06 | $0.00006696 | $0.0002723 | $0.00004685 | $0.00006009 | $130,837 | $0 |
| 2017-12-07 | $0.00006014 | $0.0003302 | $0.00004157 | $0.00005803 | $138,055 | $0 |
| 2017-12-08 | $0.00005779 | $0.0001120 | $0.00003216 | $0.0001120 | $41,914.70 | $0 |
| 2017-12-09 | $0.0001157 | $0.0001423 | $0.00005828 | $0.00007336 | $82,822.60 | $0 |
| 2017-12-10 | $0.00007218 | $0.0001328 | $0.00005107 | $0.0001030 | $17,893.50 | $0 |
| 2017-12-11 | $0.0001032 | $0.0001316 | $0.00007808 | $0.00008879 | $25,106.70 | $0 |
| 2017-12-12 | $0.00009527 | $0.0001373 | $0.00006554 | $0.00009703 | $40,403.40 | $0 |
| 2017-12-13 | $0.00009677 | $0.0002419 | $0.00007723 | $0.00007838 | $15,739.00 | $0 |
| 2017-12-14 | $0.00007813 | $0.0004009 | $0.00004054 | $0.00004949 | $13,031.10 | $0 |
| 2017-12-15 | $0.00004957 | $0.00007826 | $0.00003741 | $0.00005957 | $16,861.20 | $0 |
| 2017-12-16 | $0.00005966 | $0.0001461 | $0.00004968 | $0.0001161 | $32,742.90 | $0 |
| 2017-12-17 | $0.0001168 | $0.0001682 | $0.00005872 | $0.00008718 | $64,008.50 | $0 |
| 2017-12-18 | $0.00008748 | $0.0001634 | $0.00005911 | $0.0001062 | $271,034 | $0 |
| 2017-12-19 | $0.0001063 | $0.0001957 | $0.00007229 | $0.0001700 | $73,691.20 | $0 |
| 2017-12-20 | $0.0001565 | $0.0001917 | $0.00008532 | $0.0001211 | $34,695.70 | $0 |
| 2017-12-21 | $0.0001206 | $0.0001609 | $0.0001063 | $0.0001323 | $28,063.00 | $0 |
| 2017-12-22 | $0.0001340 | $0.0001399 | $0.00008621 | $0.0001153 | $28,445.60 | $0 |
| 2017-12-23 | $0.0001164 | $0.0004215 | $0.0001153 | $0.0003521 | $16,652.00 | $0 |
| 2017-12-24 | $0.0003560 | $0.0003560 | $0.0001648 | $0.0001962 | $26,378.50 | $0 |
| 2017-12-25 | $0.0001983 | $0.0001983 | $0.0001438 | $0.0001472 | $76,833.60 | $0 |
| 2017-12-26 | $0.0001470 | $0.0001947 | $0.0001455 | $0.0001692 | $59,896.00 | $83,098.97 |
| 2017-12-27 | $0.0001817 | $0.0002377 | $0.0001799 | $0.0001993 | $57,805.80 | $97,888.47 |
| 2017-12-28 | $0.0001989 | $0.0004017 | $0.0001878 | $0.0003843 | $35,930.20 | $188,749 |
| 2017-12-29 | $0.0003885 | $0.0005348 | $0.0002996 | $0.0004316 | $47,036.20 | $212,358 |
| 2017-12-30 | $0.0004305 | $0.0004745 | $0.0002749 | $0.0003885 | $33,883.40 | $191,108 |
| 2017-12-31 | $0.0003854 | $0.0005100 | $0.0003189 | $0.0004399 | $27,732.90 | $216,380 |