Kubera Coin KBR
Xếp hạng #?
01:51:04 02/02/2019
Kubera Coin (KBR)
Không hoạt động
Lịch sử giá Kubera Coin (KBR) 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 | $0.06991 | $0.08232 | $0.06580 | $0.08101 | $81,042.60 | $0 |
| 2018-01-02 | $0.08101 | $0.08976 | $0.06108 | $0.08933 | $311,620 | $0 |
| 2018-01-03 | $0.08901 | $0.09297 | $0.05427 | $0.06051 | $196,027 | $0 |
| 2018-01-04 | $0.06084 | $0.07374 | $0.05114 | $0.05919 | $163,116 | $0 |
| 2018-01-05 | $0.05921 | $0.06792 | $0.04242 | $0.04243 | $188,885 | $0 |
| 2018-01-06 | $0.04246 | $0.07073 | $0.04065 | $0.07058 | $107,537 | $0 |
| 2018-01-07 | $0.06537 | $0.07484 | $0.05013 | $0.06360 | $260,362 | $0 |
| 2018-01-08 | $0.06351 | $0.06538 | $0.04029 | $0.04832 | $164,723 | $0 |
| 2018-01-09 | $0.03163 | $0.04924 | $0.02125 | $0.03714 | $484,840 | $0 |
| 2018-01-10 | $0.03754 | $0.05031 | $0.01997 | $0.02494 | $627,552 | $0 |
| 2018-01-11 | $0.02491 | $0.03113 | $0.01549 | $0.02023 | $1,029,320 | $0 |
| 2018-01-12 | $0.02048 | $0.03091 | $0.01417 | $0.03091 | $1,824,520 | $0 |
| 2018-01-13 | $0.03212 | $0.04617 | $0.02292 | $0.03641 | $4,000,840 | $0 |
| 2018-01-14 | $0.03642 | $0.03720 | $0.01927 | $0.02230 | $2,311,630 | $0 |
| 2018-01-15 | $0.02232 | $0.02781 | $0.01812 | $0.01934 | $4,058,690 | $0 |
| 2018-01-16 | $0.02066 | $0.02116 | $0.01129 | $0.01388 | $2,147,800 | $0 |
| 2018-01-17 | $0.01382 | $0.01585 | $0.008992 | $0.01116 | $1,693,730 | $1,924,101 |
| 2018-01-18 | $0.01014 | $0.01438 | $0.009952 | $0.01153 | $1,958,850 | $1,988,856 |
| 2018-01-19 | $0.01141 | $0.02351 | $0.01126 | $0.02178 | $1,826,890 | $2,492,494 |
| 2018-01-20 | $0.02107 | $0.04449 | $0.02019 | $0.04242 | $4,947,550 | $4,853,264 |
| 2018-01-21 | $0.04098 | $0.07127 | $0.03433 | $0.04746 | $7,600,060 | $5,430,667 |
| 2018-01-22 | $0.04811 | $0.07523 | $0.04811 | $0.07343 | $4,956,920 | $8,402,389 |
| 2018-01-23 | $0.07253 | $0.07317 | $0.05005 | $0.05291 | $3,067,970 | $6,054,354 |
| 2018-01-24 | $0.05178 | $0.05327 | $0.04230 | $0.04404 | $1,493,590 | $5,039,133 |
| 2018-01-25 | $0.04558 | $0.04752 | $0.03793 | $0.03917 | $804,680 | $4,481,423 |
| 2018-01-26 | $0.03817 | $0.04004 | $0.02376 | $0.03200 | $1,873,850 | $3,661,728 |
| 2018-01-27 | $0.03115 | $0.03844 | $0.02936 | $0.03181 | $772,805 | $3,639,279 |
| 2018-01-28 | $0.03358 | $0.03526 | $0.02796 | $0.02796 | $704,275 | $3,199,275 |
| 2018-01-29 | $0.02779 | $0.03647 | $0.02693 | $0.03141 | $841,359 | $3,593,612 |
| 2018-01-30 | $0.03142 | $0.03255 | $0.02548 | $0.02555 | $377,265 | $2,923,561 |
| 2018-01-31 | $0.02669 | $0.02669 | $0.01850 | $0.01946 | $862,040 | $2,227,124 |