B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-11 | $0.005170 | $0.005571 | $0.004952 | $0.005571 | $3,698.45 | $0 |
| 2018-04-12 | $0.005210 | $0.007067 | $0.005121 | $0.006880 | $6,655.19 | $0 |
| 2018-04-13 | $0.006889 | $0.007145 | $0.006300 | $0.006766 | $3,735.85 | $4,903,468 |
| 2018-04-14 | $0.006372 | $0.006946 | $0.006158 | $0.006234 | $6,022.02 | $4,520,481 |
| 2018-04-15 | $0.006241 | $0.006697 | $0.006225 | $0.006429 | $5,273.17 | $4,661,452 |
| 2018-04-16 | $0.006509 | $0.006761 | $0.006286 | $0.006758 | $4,436.79 | $4,900,782 |
| 2018-04-17 | $0.006762 | $0.007290 | $0.006319 | $0.007100 | $5,476.39 | $5,148,995 |
| 2018-04-18 | $0.007106 | $0.009332 | $0.007050 | $0.007914 | $13,383.30 | $5,738,980 |
| 2018-04-19 | $0.007919 | $0.009923 | $0.007486 | $0.009916 | $12,909.40 | $7,191,249 |
| 2018-04-20 | $0.009840 | $0.01001 | $0.008228 | $0.009439 | $13,546.20 | $6,845,985 |
| 2018-04-21 | $0.009004 | $0.009343 | $0.008548 | $0.009076 | $4,293.84 | $6,582,648 |
| 2018-04-22 | $0.009077 | $0.01011 | $0.008634 | $0.008679 | $9,100.95 | $6,295,127 |
| 2018-04-23 | $0.008661 | $0.009619 | $0.007914 | $0.007947 | $6,402.86 | $5,764,744 |
| 2018-04-24 | $0.007952 | $0.009427 | $0.007950 | $0.008875 | $7,906.44 | $6,438,201 |
| 2018-04-25 | $0.008816 | $0.009503 | $0.007727 | $0.008281 | $8,902.73 | $6,008,245 |
| 2018-04-26 | $0.008345 | $0.008345 | $0.007355 | $0.008254 | $7,321.08 | $5,989,084 |
| 2018-04-27 | $0.008265 | $0.008577 | $0.007803 | $0.008523 | $2,595.15 | $6,184,279 |
| 2018-04-28 | $0.008502 | $0.008613 | $0.007932 | $0.008192 | $2,985.82 | $5,945,258 |
| 2018-04-29 | $0.008569 | $0.009402 | $0.008150 | $0.009033 | $7,552.61 | $6,554,251 |
| 2018-04-30 | $0.009029 | $0.009403 | $0.007652 | $0.007666 | $16,172.00 | $5,563,006 |