B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0004415 | $0.0004415 | $0.0001829 | $0.0002179 | $90,145.00 | $107,198 |
| 2018-01-02 | $0.0002170 | $0.0005409 | $0.0002167 | $0.0004508 | $220,459 | $221,874 |
| 2018-01-03 | $0.0004471 | $0.0005989 | $0.0002635 | $0.0002635 | $716,119 | $129,703 |
| 2018-01-04 | $0.0002872 | $0.0002897 | $0.0001900 | $0.0002170 | $721,207 | $106,997 |
| 2018-01-05 | $0.0002263 | $0.0002937 | $0.0001979 | $0.0002880 | $736,014 | $142,050 |
| 2018-01-06 | $0.0002883 | $0.01960 | $0.0002608 | $0.01087 | $479,583 | $5,369,513 |
| 2018-01-07 | $0.01154 | $0.02914 | $0.01030 | $0.02854 | $3,725,140 | $14,139,471 |
| 2018-01-08 | $0.02850 | $0.02886 | $0.01041 | $0.01419 | $844,457 | $7,044,623 |
| 2018-01-09 | $0.01386 | $0.01726 | $0.007694 | $0.008751 | $537,879 | $4,348,727 |
| 2018-01-10 | $0.008763 | $0.01153 | $0.0001453 | $0.0002899 | $2,177,580 | $144,167 |
| 2018-01-11 | $0.0001354 | $0.0001433 | $0.0001316 | $0.0001341 | $1,063,310 | $66,740.54 |
| 2018-01-12 | $0.0001350 | $0.0001424 | $0.0001310 | $0.0001393 | $765,553 | $69,327.24 |
| 2018-01-13 | $0.0001391 | $0.0001436 | $0.0001391 | $0.0001432 | $944,218 | $71,294.19 |
| 2018-01-14 | $0.0001436 | $0.1096 | $0.0001327 | $0.1034 | $605,069 | $51,565,573 |
| 2018-01-15 | $0.1027 | $0.1078 | $0.08199 | $0.08203 | $435,388 | $0 |
| 2018-01-16 | $0.08213 | $0.08429 | $0.05520 | $0.05993 | $344,335 | $0 |
| 2018-01-17 | $0.05962 | $0.06057 | $0.03332 | $0.05060 | $185,795 | $0 |
| 2018-01-18 | $0.05079 | $0.05079 | $0.03746 | $0.04707 | $204,281 | $0 |
| 2018-01-19 | $0.04657 | $0.05915 | $0.04099 | $0.05182 | $172,339 | $0 |
| 2018-01-20 | $0.05238 | $0.05772 | $0.05236 | $0.05741 | $190,945 | $0 |
| 2018-01-21 | $0.04640 | $0.05187 | $0.03997 | $0.04157 | $92,483.20 | $0 |
| 2018-01-22 | $0.04214 | $0.04427 | $0.03288 | $0.03605 | $68,991.80 | $0 |
| 2018-01-23 | $0.03595 | $0.04057 | $0.03256 | $0.03601 | $77,127.60 | $0 |
| 2018-01-24 | $0.03577 | $0.04348 | $0.03507 | $0.03840 | $70,648.70 | $0 |
| 2018-01-25 | $0.03891 | $0.04013 | $0.03498 | $0.03682 | $62,497.40 | $0 |
| 2018-01-26 | $0.03672 | $0.03845 | $0.02617 | $0.03173 | $74,714.70 | $0 |
| 2018-01-27 | $0.03171 | $0.03242 | $0.02626 | $0.02931 | $44,376.90 | $0 |
| 2018-01-28 | $0.02946 | $0.03315 | $0.02110 | $0.02496 | $57,304.00 | $0 |
| 2018-01-29 | $0.02494 | $0.02759 | $0.01820 | $0.02015 | $63,337.80 | $0 |
| 2018-01-30 | $0.02016 | $0.02501 | $0.01733 | $0.01970 | $59,934.00 | $0 |
| 2018-01-31 | $0.01973 | $0.03006 | $0.01865 | $0.02811 | $86,484.00 | $0 |