Kubera Coin KBR
Xếp hạng #?
01:51:04 02/02/2019
Kubera Coin (KBR)
Không hoạt động
Lịch sử giá Kubera Coin (KBR) 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 | $0.002046 | $0.003418 | $0.001948 | $0.002775 | $62,784.40 | $317,503 |
| 2018-05-02 | $0.002771 | $0.003986 | $0.002228 | $0.003469 | $43,788.70 | $396,909 |
| 2018-05-03 | $0.003069 | $0.005581 | $0.003065 | $0.004762 | $240,457 | $544,841 |
| 2018-05-04 | $0.004760 | $0.005650 | $0.003650 | $0.003879 | $84,755.10 | $443,835 |
| 2018-05-05 | $0.003877 | $0.004550 | $0.003036 | $0.003065 | $123,356 | $350,671 |
| 2018-05-06 | $0.003062 | $0.003922 | $0.002955 | $0.003666 | $16,658.10 | $419,507 |
| 2018-05-07 | $0.003669 | $0.003669 | $0.002796 | $0.002929 | $23,837.20 | $335,149 |
| 2018-05-08 | $0.002935 | $0.003517 | $0.001969 | $0.002764 | $78,742.10 | $316,256 |
| 2018-05-09 | $0.002760 | $0.003690 | $0.001961 | $0.002800 | $44,900.50 | $320,334 |
| 2018-05-10 | $0.003690 | $0.003705 | $0.002738 | $0.003491 | $45,295.90 | $399,459 |
| 2018-05-11 | $0.003495 | $0.003508 | $0.002509 | $0.003237 | $31,569.10 | $370,439 |
| 2018-05-12 | $0.003228 | $0.003367 | $0.001719 | $0.002541 | $60,516.20 | $290,772 |
| 2018-05-13 | $0.002540 | $0.003327 | $0.001739 | $0.003185 | $17,946.20 | $364,468 |
| 2018-05-14 | $0.003184 | $0.003231 | $0.002473 | $0.003022 | $39,978.40 | $345,806 |
| 2018-05-15 | $0.003017 | $0.003288 | $0.001805 | $0.002560 | $111,701 | $292,975 |
| 2018-05-16 | $0.002559 | $0.003208 | $0.001739 | $0.001807 | $18,795.80 | $206,783 |
| 2018-05-17 | $0.002505 | $0.002923 | $0.001837 | $0.002477 | $119,633 | $283,446 |
| 2018-05-18 | $0.002479 | $0.002924 | $0.002398 | $0.002547 | $91,822.20 | $291,453 |
| 2018-05-19 | $0.002547 | $0.003035 | $0.002404 | $0.003035 | $190,069 | $347,240 |
| 2018-05-20 | $0.003037 | $0.003795 | $0.002828 | $0.003129 | $185,417 | $358,053 |
| 2018-05-21 | $0.003133 | $0.003135 | $0.002652 | $0.002754 | $223,801 | $315,103 |
| 2018-05-22 | $0.002831 | $0.002834 | $0.002398 | $0.002482 | $252,376 | $283,995 |
| 2018-05-23 | $0.002479 | $0.002525 | $0.002143 | $0.002402 | $253,879 | $274,802 |
| 2018-05-24 | $0.002396 | $0.002803 | $0.002333 | $0.002487 | $308,416 | $284,547 |
| 2018-05-25 | $0.002491 | $0.002714 | $0.002215 | $0.002243 | $111,859 | $256,689 |
| 2018-05-26 | $0.002240 | $0.002473 | $0.001833 | $0.001833 | $37,319.90 | $209,746 |
| 2018-05-27 | $0.001834 | $0.002214 | $0.001748 | $0.002037 | $40,045.60 | $233,049 |
| 2018-05-28 | $0.002037 | $0.002173 | $0.001791 | $0.001896 | $32,278.60 | $216,995 |
| 2018-05-29 | $0.001896 | $0.002429 | $0.001642 | $0.001672 | $29,199.70 | $191,323 |
| 2018-05-30 | $0.001673 | $0.006533 | $0.001604 | $0.005343 | $302,355 | $611,325 |
| 2018-05-31 | $0.005212 | $0.007925 | $0.004473 | $0.004479 | $997,637 | $512,445 |