Kubera Coin KBR
Xếp hạng #?
01:51:04 02/02/2019
Kubera Coin (KBR)
Không hoạt động
Lịch sử giá Kubera Coin (KBR) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.004482 | $0.005205 | $0.003061 | $0.004324 | $219,543 | $494,802 |
| 2018-06-02 | $0.004322 | $0.004396 | $0.002994 | $0.003663 | $73,849.00 | $419,147 |
| 2018-06-03 | $0.003664 | $0.004537 | $0.002464 | $0.003089 | $155,319 | $353,457 |
| 2018-06-04 | $0.003090 | $0.005845 | $0.003061 | $0.003915 | $172,134 | $448,013 |
| 2018-06-05 | $0.003917 | $0.005237 | $0.003782 | $0.004561 | $72,400.00 | $521,912 |
| 2018-06-06 | $0.004560 | $0.004597 | $0.003839 | $0.003988 | $32,922.00 | $456,338 |
| 2018-06-07 | $0.003992 | $0.004611 | $0.003325 | $0.004502 | $52,427.30 | $515,168 |
| 2018-06-08 | $0.004506 | $0.004558 | $0.003124 | $0.003815 | $29,855.10 | $436,547 |
| 2018-06-09 | $0.003814 | $0.003936 | $0.003187 | $0.003748 | $6,174.15 | $428,855 |
| 2018-06-10 | $0.003753 | $0.003753 | $0.002819 | $0.002839 | $2,779.16 | $324,803 |
| 2018-06-11 | $0.002843 | $0.003350 | $0.002031 | $0.002756 | $81,368.00 | $315,407 |
| 2018-06-12 | $0.002755 | $0.003380 | $0.002020 | $0.002611 | $39,843.50 | $298,733 |
| 2018-06-13 | $0.002618 | $0.002626 | $0.002029 | $0.002130 | $7,343.52 | $243,674 |
| 2018-06-14 | $0.002129 | $0.002642 | $0.002106 | $0.002122 | $9,547.22 | $242,819 |
| 2018-06-15 | $0.002119 | $0.002641 | $0.002067 | $0.002313 | $13,048.00 | $264,638 |
| 2018-06-16 | $0.002304 | $0.002583 | $0.002085 | $0.002197 | $2,921.93 | $251,421 |
| 2018-06-17 | $0.002203 | $0.002607 | $0.002040 | $0.002124 | $1,123.03 | $243,033 |
| 2018-06-18 | $0.002117 | $0.002677 | $0.002066 | $0.002157 | $7,840.77 | $246,851 |
| 2018-06-19 | $0.002156 | $0.003375 | $0.002127 | $0.002754 | $48,143.70 | $315,166 |
| 2018-06-20 | $0.002756 | $0.002759 | $0.002153 | $0.002395 | $7,941.73 | $274,047 |
| 2018-06-21 | $0.002396 | $0.002654 | $0.002226 | $0.002227 | $4,992.12 | $254,777 |
| 2018-06-22 | $0.002224 | $0.002573 | $0.002088 | $0.002240 | $2,927.97 | $256,275 |
| 2018-06-23 | $0.002240 | $0.002399 | $0.001890 | $0.001971 | $582.85 | $225,492 |
| 2018-06-24 | $0.001970 | $0.002261 | $0.001878 | $0.002261 | $875.66 | $258,712 |
| 2018-06-25 | $0.002257 | $0.002403 | $0.001943 | $0.002327 | $794.39 | $266,277 |
| 2018-06-26 | $0.002327 | $0.002332 | $0.001695 | $0.001825 | $7,471.26 | $208,804 |
| 2018-06-27 | $0.001824 | $0.002201 | $0.001812 | $0.001886 | $3,161.17 | $215,838 |
| 2018-06-28 | $0.001887 | $0.002102 | $0.001810 | $0.001819 | $994.16 | $208,173 |
| 2018-06-29 | $0.001820 | $0.002245 | $0.001804 | $0.001986 | $1,863.42 | $227,225 |
| 2018-06-30 | $0.001989 | $0.002395 | $0.001842 | $0.002035 | $2,240.89 | $232,816 |