B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.02817 | $0.03562 | $0.02362 | $0.02657 | $85,341.20 | $0 |
| 2018-02-02 | $0.02552 | $0.02679 | $0.01982 | $0.02190 | $46,484.90 | $0 |
| 2018-02-03 | $0.02198 | $0.02723 | $0.01970 | $0.02199 | $51,517.90 | $0 |
| 2018-02-04 | $0.02219 | $0.02298 | $0.01744 | $0.02032 | $27,941.60 | $0 |
| 2018-02-05 | $0.02004 | $0.02218 | $0.01521 | $0.01636 | $13,443.30 | $0 |
| 2018-02-06 | $0.01541 | $0.01673 | $0.01240 | $0.01588 | $30,095.10 | $0 |
| 2018-02-07 | $0.01572 | $0.01784 | $0.01447 | $0.01529 | $34,161.30 | $0 |
| 2018-02-08 | $0.01538 | $0.01820 | $0.01311 | $0.01802 | $51,627.90 | $0 |
| 2018-02-09 | $0.01808 | $0.01853 | $0.01531 | $0.01771 | $20,602.60 | $0 |
| 2018-02-10 | $0.01773 | $0.01888 | $0.01569 | $0.01686 | $23,867.60 | $0 |
| 2018-02-11 | $0.01684 | $0.01684 | $0.01349 | $0.01466 | $16,310.10 | $0 |
| 2018-02-12 | $0.01475 | $0.01832 | $0.01475 | $0.01732 | $17,286.80 | $0 |
| 2018-02-13 | $0.01735 | $0.01850 | $0.01446 | $0.01664 | $19,596.40 | $0 |
| 2018-02-14 | $0.01659 | $0.01763 | $0.01489 | $0.01629 | $20,115.20 | $0 |
| 2018-02-15 | $0.01630 | $0.01958 | $0.01533 | $0.01956 | $22,058.70 | $0 |
| 2018-02-16 | $0.01947 | $0.01952 | $0.01697 | $0.01876 | $13,814.20 | $0 |
| 2018-02-17 | $0.01876 | $0.01978 | $0.01809 | $0.01919 | $17,338.30 | $0 |
| 2018-02-18 | $0.01925 | $0.01964 | $0.01751 | $0.01773 | $13,796.70 | $0 |
| 2018-02-19 | $0.01754 | $0.01947 | $0.01698 | $0.01798 | $12,381.90 | $0 |
| 2018-02-20 | $0.01800 | $0.01917 | $0.01535 | $0.01552 | $16,126.50 | $0 |
| 2018-02-21 | $0.01550 | $0.01550 | $0.01085 | $0.01258 | $46,663.20 | $0 |
| 2018-02-22 | $0.01257 | $0.01385 | $0.01044 | $0.01094 | $12,552.50 | $0 |
| 2018-02-23 | $0.01093 | $0.01228 | $0.009969 | $0.01138 | $20,507.20 | $0 |
| 2018-02-24 | $0.01137 | $0.01196 | $0.01004 | $0.01049 | $10,220.70 | $0 |
| 2018-02-25 | $0.01047 | $0.01635 | $0.009992 | $0.01398 | $22,993.50 | $0 |
| 2018-02-26 | $0.01400 | $0.01666 | $0.01222 | $0.01306 | $20,601.60 | $0 |
| 2018-02-27 | $0.01310 | $0.01513 | $0.01293 | $0.01388 | $8,212.97 | $0 |
| 2018-02-28 | $0.01387 | $0.01513 | $0.01277 | $0.01289 | $15,442.20 | $0 |