Kubera Coin KBR
Xếp hạng #?
01:51:04 02/02/2019
Kubera Coin (KBR)
Không hoạt động
Lịch sử giá Kubera Coin (KBR) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.002972 | $0.003445 | $0.002972 | $0.003050 | $13,689.80 | $349,031 |
| 2018-09-02 | $0.003052 | $0.003745 | $0.002995 | $0.003125 | $8,573.41 | $357,585 |
| 2018-09-03 | $0.003124 | $0.003913 | $0.003124 | $0.003498 | $11,379.90 | $400,290 |
| 2018-09-04 | $0.003498 | $0.003734 | $0.003458 | $0.003595 | $8,992.88 | $411,320 |
| 2018-09-05 | $0.003598 | $0.004002 | $0.002895 | $0.002895 | $20,275.90 | $331,298 |
| 2018-09-06 | $0.002900 | $0.003338 | $0.002736 | $0.003197 | $3,550.46 | $365,808 |
| 2018-09-07 | $0.003193 | $0.004091 | $0.003157 | $0.003292 | $36,332.30 | $376,696 |
| 2018-09-08 | $0.003296 | $0.003384 | $0.003024 | $0.003042 | $2,271.40 | $348,018 |
| 2018-09-09 | $0.003040 | $0.003110 | $0.002674 | $0.002832 | $561.37 | $324,098 |
| 2018-09-10 | $0.002831 | $0.003272 | $0.002831 | $0.002922 | $158.73 | $334,359 |
| 2018-09-11 | $0.002927 | $0.003143 | $0.002630 | $0.002648 | $517.19 | $302,947 |
| 2018-09-12 | $0.002648 | $0.003006 | $0.002626 | $0.002905 | $839.25 | $332,358 |
| 2018-09-13 | $0.002907 | $0.003186 | $0.002758 | $0.002773 | $1,744.10 | $317,244 |
| 2018-09-14 | $0.002773 | $0.003197 | $0.002656 | $0.003143 | $8,755.65 | $359,661 |
| 2018-09-15 | $0.003139 | $0.003233 | $0.002658 | $0.002932 | $792.65 | $335,456 |
| 2018-09-16 | $0.002940 | $0.003241 | $0.002621 | $0.002637 | $7,874.47 | $301,758 |
| 2018-09-17 | $0.002644 | $0.002686 | $0.002078 | $0.002206 | $2,558.58 | $252,424 |
| 2018-09-18 | $0.002206 | $0.002516 | $0.001908 | $0.002496 | $368.39 | $285,637 |
| 2018-09-19 | $0.002498 | $0.002501 | $0.002282 | $0.002454 | $320.88 | $280,830 |
| 2018-09-20 | $0.002455 | $0.002571 | $0.001958 | $0.002561 | $10,492.30 | $293,071 |
| 2018-09-21 | $0.002562 | $0.002706 | $0.002061 | $0.002583 | $1,536.28 | $295,557 |
| 2018-09-22 | $0.002585 | $0.002692 | $0.002359 | $0.002595 | $462.57 | $296,957 |
| 2018-09-23 | $0.002597 | $0.002681 | $0.002129 | $0.002581 | $59.83 | $295,344 |
| 2018-09-24 | $0.002582 | $0.002653 | $0.002209 | $0.002313 | $1,147.45 | $264,691 |
| 2018-09-25 | $0.002311 | $0.002412 | $0.002158 | $0.002283 | $589.89 | $261,234 |
| 2018-09-26 | $0.002279 | $0.002545 | $0.001953 | $0.002120 | $558.04 | $242,529 |
| 2018-09-27 | $0.002122 | $0.002487 | $0.002122 | $0.002340 | $2,948.21 | $267,729 |
| 2018-09-28 | $0.002340 | $0.002510 | $0.002156 | $0.002158 | $962.66 | $246,915 |
| 2018-09-29 | $0.002157 | $0.002623 | $0.001962 | $0.002537 | $1,830.48 | $290,282 |
| 2018-09-30 | $0.002536 | $0.002537 | $0.002114 | $0.002254 | $1,908.37 | $257,909 |