Kubera Coin KBR
Xếp hạng #?
01:51:04 02/02/2019
Kubera Coin (KBR)
Không hoạt động
Lịch sử giá Kubera Coin (KBR) 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 | $0.01951 | $0.02246 | $0.01760 | $0.01900 | $363,951 | $2,174,054 |
| 2018-02-02 | $0.01896 | $0.01896 | $0.01233 | $0.01679 | $387,274 | $1,921,487 |
| 2018-02-03 | $0.01685 | $0.02139 | $0.01488 | $0.01774 | $254,761 | $2,029,343 |
| 2018-02-04 | $0.01856 | $0.01942 | $0.01528 | $0.01645 | $146,256 | $1,881,817 |
| 2018-02-05 | $0.01628 | $0.01795 | $0.01193 | $0.01260 | $198,815 | $1,442,260 |
| 2018-02-06 | $0.01262 | $0.01641 | $0.01096 | $0.01624 | $254,771 | $1,858,646 |
| 2018-02-07 | $0.01608 | $0.01712 | $0.01444 | $0.01447 | $122,204 | $1,656,140 |
| 2018-02-08 | $0.01442 | $0.01789 | $0.01442 | $0.01700 | $80,527.70 | $1,945,654 |
| 2018-02-09 | $0.01706 | $0.02078 | $0.01525 | $0.01894 | $315,813 | $2,166,948 |
| 2018-02-10 | $0.01895 | $0.02147 | $0.01660 | $0.01795 | $251,895 | $2,053,910 |
| 2018-02-11 | $0.01793 | $0.01793 | $0.01528 | $0.01610 | $215,507 | $1,841,975 |
| 2018-02-12 | $0.01620 | $0.01779 | $0.01554 | $0.01605 | $94,589.60 | $1,836,036 |
| 2018-02-13 | $0.01608 | $0.01659 | $0.01441 | $0.01462 | $123,450 | $1,672,354 |
| 2018-02-14 | $0.01457 | $0.01697 | $0.01381 | $0.01686 | $208,343 | $1,929,406 |
| 2018-02-15 | $0.01687 | $0.01751 | $0.01302 | $0.01526 | $283,510 | $1,745,527 |
| 2018-02-16 | $0.01519 | $0.01627 | $0.01385 | $0.01522 | $139,141 | $1,741,591 |
| 2018-02-17 | $0.01522 | $0.01645 | $0.01285 | $0.01533 | $159,968 | $1,753,560 |
| 2018-02-18 | $0.01442 | $0.01828 | $0.01360 | $0.01667 | $297,939 | $1,907,688 |
| 2018-02-19 | $0.01660 | $0.01898 | $0.01584 | $0.01779 | $167,001 | $2,035,270 |
| 2018-02-20 | $0.01780 | $0.01969 | $0.01667 | $0.01685 | $191,224 | $1,927,540 |
| 2018-02-21 | $0.01682 | $0.01713 | $0.01070 | $0.01357 | $160,152 | $1,552,301 |
| 2018-02-22 | $0.01355 | $0.01500 | $0.01177 | $0.01280 | $114,701 | $1,464,206 |
| 2018-02-23 | $0.01278 | $0.01412 | $0.01105 | $0.01219 | $156,343 | $1,394,980 |
| 2018-02-24 | $0.01124 | $0.01274 | $0.01052 | $0.01083 | $108,999 | $1,238,884 |
| 2018-02-25 | $0.01081 | $0.01357 | $0.009390 | $0.01055 | $266,982 | $1,207,257 |
| 2018-02-26 | $0.01056 | $0.01159 | $0.009292 | $0.01025 | $175,645 | $1,172,736 |
| 2018-02-27 | $0.009305 | $0.01169 | $0.008244 | $0.009694 | $200,408 | $1,109,209 |
| 2018-02-28 | $0.009607 | $0.01281 | $0.009304 | $0.01025 | $195,420 | $1,172,530 |