B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 05/2018
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2018-05-01 | $0.007764 | $0.008519 | $0.006660 | $0.008437 | $9,009.06 | $6,122,278 |
2018-05-02 | $0.008420 | $0.01065 | $0.007632 | $0.007755 | $8,238.38 | $5,627,957 |
2018-05-03 | $0.007756 | $0.009086 | $0.007734 | $0.008877 | $5,693.00 | $6,442,360 |
2018-05-04 | $0.008875 | $0.009576 | $0.008714 | $0.009071 | $11,830.90 | $6,583,609 |
2018-05-05 | $0.009068 | $0.009956 | $0.009068 | $0.009469 | $6,271.31 | $6,873,124 |
2018-05-06 | $0.009474 | $0.01001 | $0.008172 | $0.008172 | $14,327.60 | $5,930,649 |
2018-05-07 | $0.008178 | $0.008932 | $0.007552 | $0.008138 | $7,492.37 | $5,906,187 |
2018-05-08 | $0.008155 | $0.008762 | $0.007593 | $0.008462 | $6,600.92 | $6,140,684 |
2018-05-09 | $0.008449 | $0.008592 | $0.007755 | $0.007821 | $4,369.48 | $5,675,773 |
2018-05-10 | $0.007819 | $0.009057 | $0.007274 | $0.007303 | $8,976.41 | $5,300,503 |
2018-05-11 | $0.007312 | $0.007659 | $0.006762 | $0.006849 | $1,150.12 | $4,971,171 |
2018-05-12 | $0.006856 | $0.007355 | $0.006495 | $0.007052 | $1,828.74 | $5,119,152 |
2018-05-13 | $0.007058 | $0.007508 | $0.006721 | $0.007357 | $3,069.93 | $5,340,924 |
2018-05-14 | $0.007329 | $0.007610 | $0.006653 | $0.006862 | $5,890.98 | $4,981,918 |
2018-05-15 | $0.006851 | $0.007148 | $0.006591 | $0.006775 | $5,448.70 | $4,919,185 |
2018-05-16 | $0.006773 | $0.006845 | $0.005964 | $0.006413 | $3,511.68 | $4,656,770 |
2018-05-17 | $0.006417 | $0.006454 | $0.005864 | $0.006035 | $1,934.00 | $4,382,678 |
2018-05-18 | $0.006035 | $0.006390 | $0.005765 | $0.006236 | $1,540.90 | $4,528,457 |
2018-05-19 | $0.006225 | $0.006637 | $0.006035 | $0.006165 | $2,068.52 | $4,477,544 |
2018-05-20 | $0.006166 | $0.006620 | $0.005948 | $0.006425 | $2,034.11 | $4,666,280 |
2018-05-21 | $0.006442 | $0.006889 | $0.006089 | $0.006781 | $6,855.85 | $4,925,539 |
2018-05-22 | $0.006860 | $0.006861 | $0.006063 | $0.006144 | $2,024.06 | $4,463,122 |
2018-05-23 | $0.006148 | $0.006322 | $0.005568 | $0.005614 | $1,752.40 | $4,078,236 |
2018-05-24 | $0.005599 | $0.006053 | $0.005495 | $0.005527 | $2,202.44 | $4,015,346 |
2018-05-25 | $0.005536 | $0.005595 | $0.005082 | $0.005148 | $4,665.74 | $3,740,717 |
2018-05-26 | $0.005151 | $0.005642 | $0.005098 | $0.005630 | $4,070.04 | $4,091,487 |
2018-05-27 | $0.005633 | $0.005867 | $0.005281 | $0.005804 | $2,805.39 | $4,218,105 |
2018-05-28 | $0.005805 | $0.006358 | $0.005259 | $0.005463 | $4,378.75 | $3,970,575 |
2018-05-29 | $0.005462 | $0.005477 | $0.004983 | $0.005163 | $2,249.91 | $3,752,561 |
2018-05-30 | $0.005165 | $0.005803 | $0.005122 | $0.005474 | $1,112.48 | $3,978,649 |
2018-05-31 | $0.005468 | $0.006428 | $0.005109 | $0.005698 | $8,279.83 | $4,142,159 |