B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01291 | $0.01424 | $0.01288 | $0.01379 | $14,111.60 | $0 |
| 2018-03-02 | $0.01376 | $0.01452 | $0.01343 | $0.01373 | $6,868.95 | $0 |
| 2018-03-03 | $0.01371 | $0.01539 | $0.01360 | $0.01401 | $18,030.20 | $0 |
| 2018-03-04 | $0.01398 | $0.01477 | $0.01332 | $0.01459 | $9,337.77 | $0 |
| 2018-03-05 | $0.01458 | $0.01522 | $0.01392 | $0.01464 | $4,420.47 | $0 |
| 2018-03-06 | $0.01459 | $0.01481 | $0.01270 | $0.01287 | $13,408.00 | $0 |
| 2018-03-07 | $0.01285 | $0.01329 | $0.01133 | $0.01187 | $11,825.10 | $0 |
| 2018-03-08 | $0.01186 | $0.01221 | $0.01097 | $0.01133 | $18.28 | $7,249,475 |
| 2018-03-09 | $0.01126 | $0.08022 | $0.01049 | $0.01342 | $2,409.25 | $8,592,930 |
| 2018-03-10 | $0.01343 | $0.03265 | $0.01241 | $0.01763 | $618.43 | $11,293,734 |
| 2018-03-11 | $0.01757 | $0.01925 | $0.01130 | $0.01667 | $35,575.20 | $10,684,810 |
| 2018-03-12 | $0.01662 | $0.01662 | $0.01176 | $0.01305 | $15,877.50 | $8,365,223 |
| 2018-03-13 | $0.01297 | $0.01540 | $0.01160 | $0.01510 | $18,704.90 | $9,684,671 |
| 2018-03-14 | $0.01510 | $0.01544 | $0.01143 | $0.01190 | $6,501.84 | $7,641,698 |
| 2018-03-15 | $0.01190 | $0.01463 | $0.01158 | $0.01273 | $13,151.60 | $8,175,868 |
| 2018-03-16 | $0.01272 | $0.01438 | $0.01172 | $0.01327 | $7,571.55 | $8,529,590 |
| 2018-03-17 | $0.01330 | $0.01478 | $0.01247 | $0.01280 | $5,839.34 | $8,234,965 |
| 2018-03-18 | $0.01277 | $0.01359 | $0.01165 | $0.01283 | $3,722.35 | $8,255,998 |
| 2018-03-19 | $0.01278 | $0.01424 | $0.01270 | $0.01346 | $1,105.59 | $8,667,898 |
| 2018-03-20 | $0.01361 | $0.01433 | $0.01329 | $0.01413 | $1,649.87 | $9,102,987 |
| 2018-03-21 | $0.01416 | $0.01853 | $0.01414 | $0.01845 | $79.08 | $11,890,967 |
| 2018-03-22 | $0.01841 | $0.01855 | $0.01200 | $0.01211 | $8,550.37 | $7,797,758 |
| 2018-03-23 | $0.01211 | $0.01304 | $0.01090 | $0.01151 | $14,483.90 | $7,396,395 |
| 2018-03-24 | $0.01168 | $0.01391 | $0.01158 | $0.01227 | $116.31 | $7,886,487 |
| 2018-03-25 | $0.01212 | $0.01664 | $0.01210 | $0.01377 | $19.12 | $8,853,888 |
| 2018-03-26 | $0.01376 | $0.01554 | $0.01087 | $0.01314 | $179.35 | $8,452,181 |
| 2018-03-27 | $0.01312 | $0.01316 | $0.01111 | $0.01237 | $413.54 | $7,961,210 |