Kubera Coin KBR
Xếp hạng #?
01:51:04 02/02/2019
Kubera Coin (KBR)
Không hoạt động
Lịch sử giá Kubera Coin (KBR) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.004895 | $0.005507 | $0.003986 | $0.004726 | $6,127.78 | $540,772 |
| 2018-04-02 | $0.004749 | $0.004914 | $0.004206 | $0.004872 | $2,625.70 | $557,503 |
| 2018-04-03 | $0.004464 | $0.005075 | $0.003710 | $0.004485 | $31,427.20 | $513,232 |
| 2018-04-04 | $0.004482 | $0.005113 | $0.003372 | $0.003403 | $13,424.20 | $389,397 |
| 2018-04-05 | $0.003405 | $0.004787 | $0.003303 | $0.004087 | $38,283.50 | $467,608 |
| 2018-04-06 | $0.004066 | $0.005227 | $0.003935 | $0.003973 | $61,644.20 | $454,654 |
| 2018-04-07 | $0.003978 | $0.004905 | $0.003972 | $0.004185 | $12,680.10 | $478,876 |
| 2018-04-08 | $0.004189 | $0.004932 | $0.004152 | $0.004881 | $14,915.50 | $558,477 |
| 2018-04-09 | $0.004889 | $0.004992 | $0.004013 | $0.004053 | $34,579.00 | $463,751 |
| 2018-04-10 | $0.004056 | $0.004773 | $0.004013 | $0.004101 | $5,459.27 | $469,213 |
| 2018-04-11 | $0.004105 | $0.004676 | $0.004020 | $0.004676 | $10,694.50 | $535,018 |
| 2018-04-12 | $0.004664 | $0.005974 | $0.004084 | $0.004761 | $51,279.70 | $544,737 |
| 2018-04-13 | $0.004767 | $0.005652 | $0.004685 | $0.004790 | $10,455.50 | $548,099 |
| 2018-04-14 | $0.004790 | $0.005584 | $0.004774 | $0.004884 | $3,472.12 | $558,861 |
| 2018-04-15 | $0.004889 | $0.005833 | $0.004889 | $0.005315 | $9,738.84 | $608,159 |
| 2018-04-16 | $0.005313 | $0.005790 | $0.004823 | $0.004864 | $49,378.30 | $556,600 |
| 2018-04-17 | $0.004867 | $0.005699 | $0.004120 | $0.004766 | $29,433.30 | $545,347 |
| 2018-04-18 | $0.004770 | $0.005548 | $0.004156 | $0.004906 | $36,364.40 | $561,327 |
| 2018-04-19 | $0.004909 | $0.004969 | $0.004100 | $0.004174 | $13,109.70 | $477,606 |
| 2018-04-20 | $0.004177 | $0.005314 | $0.004177 | $0.004626 | $11,464.90 | $529,368 |
| 2018-04-21 | $0.004628 | $0.005498 | $0.004437 | $0.004509 | $9,790.83 | $515,893 |
| 2018-04-22 | $0.004509 | $0.006283 | $0.004405 | $0.004427 | $189,118 | $506,559 |
| 2018-04-23 | $0.004418 | $0.006218 | $0.003606 | $0.005350 | $196,744 | $612,212 |
| 2018-04-24 | $0.005355 | $0.005760 | $0.003947 | $0.004976 | $119,861 | $569,423 |
| 2018-04-25 | $0.004943 | $0.004967 | $0.003696 | $0.004395 | $88,929.40 | $502,897 |
| 2018-04-26 | $0.004431 | $0.004579 | $0.002843 | $0.003787 | $34,865.20 | $433,331 |
| 2018-04-27 | $0.003792 | $0.004632 | $0.002859 | $0.003579 | $47,871.80 | $409,466 |
| 2018-04-28 | $0.003566 | $0.003811 | $0.002822 | $0.003200 | $12,985.20 | $366,126 |
| 2018-04-29 | $0.003199 | $0.003870 | $0.002872 | $0.003018 | $23,003.20 | $345,284 |
| 2018-04-30 | $0.003014 | $0.003738 | $0.002007 | $0.002044 | $108,543 | $233,863 |