Kubera Coin KBR
Xếp hạng #?
01:51:04 02/02/2019
Kubera Coin (KBR)
Không hoạt động
Lịch sử giá Kubera Coin (KBR) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002247 | $0.002444 | $0.001972 | $0.002006 | $311.88 | $229,506 |
| 2018-10-02 | $0.002000 | $0.002617 | $0.001983 | $0.002056 | $1,255.64 | $235,250 |
| 2018-10-03 | $0.002057 | $0.002566 | $0.001934 | $0.001947 | $55.11 | $222,819 |
| 2018-10-04 | $0.001950 | $0.002079 | $0.001330 | $0.001330 | $8,129.39 | $152,218 |
| 2018-10-05 | $0.001334 | $0.002035 | $0.001330 | $0.002033 | $938.26 | $232,612 |
| 2018-10-06 | $0.002037 | $0.002174 | $0.001650 | $0.001739 | $11,107.80 | $199,021 |
| 2018-10-07 | $0.001746 | $0.001859 | $0.001544 | $0.001574 | $16,082.40 | $180,077 |
| 2018-10-08 | $0.001581 | $0.001661 | $0.001506 | $0.001620 | $3,854.96 | $185,317 |
| 2018-10-09 | $0.001625 | $0.001627 | $0.001252 | $0.001393 | $5,424.10 | $159,352 |
| 2018-10-10 | $0.001387 | $0.001442 | $0.001234 | $0.001327 | $9,322.47 | $151,849 |
| 2018-10-11 | $0.001323 | $0.001395 | $0.001154 | $0.001172 | $42,068.10 | $134,085 |
| 2018-10-12 | $0.001170 | $0.001536 | $0.001013 | $0.001248 | $30,772.40 | $142,752 |
| 2018-10-13 | $0.001248 | $0.001256 | $0.001124 | $0.001191 | $6,308.26 | $136,237 |
| 2018-10-14 | $0.001191 | $0.001202 | $0.001006 | $0.001081 | $2,018.11 | $123,714 |
| 2018-10-15 | $0.001080 | $0.001171 | $0.0009399 | $0.0009573 | $2,317.96 | $109,540 |
| 2018-10-16 | $0.0009564 | $0.001315 | $0.0009040 | $0.001244 | $1,636.27 | $142,327 |
| 2018-10-17 | $0.001248 | $0.001253 | $0.001086 | $0.001247 | $580.49 | $142,664 |
| 2018-10-18 | $0.001252 | $0.001252 | $0.0009603 | $0.001092 | $954.98 | $124,954 |
| 2018-10-19 | $0.001092 | $0.001100 | $0.0008879 | $0.0008884 | $1,057.60 | $101,649 |
| 2018-10-20 | $0.0008884 | $0.001049 | $0.0008735 | $0.0008867 | $101.79 | $101,458 |
| 2018-10-21 | $0.0008869 | $0.0009606 | $0.0008643 | $0.0009479 | $1,943.41 | $108,465 |
| 2018-10-22 | $0.0009475 | $0.001007 | $0.0008348 | $0.0009026 | $2,267.79 | $103,275 |
| 2018-10-23 | $0.0009025 | $0.0009073 | $0.0007076 | $0.0007847 | $1,741.27 | $89,786.47 |
| 2018-10-24 | $0.0007811 | $0.0008276 | $0.0007026 | $0.0008276 | $569.93 | $94,699.92 |
| 2018-10-25 | $0.0008280 | $0.0008648 | $0.0006983 | $0.0007812 | $872.70 | $89,391.94 |
| 2018-10-26 | $0.0007801 | $0.001045 | $0.0007583 | $0.0009682 | $951.41 | $110,780 |
| 2018-10-27 | $0.0009645 | $0.0009695 | $0.0007124 | $0.0008363 | $1,078.77 | $95,696.21 |
| 2018-10-28 | $0.0008408 | $0.0008426 | $0.0007592 | $0.0007656 | $1,377.32 | $87,607.39 |
| 2018-10-29 | $0.0007618 | $0.0007700 | $0.0006452 | $0.0007096 | $283.57 | $81,199.35 |
| 2018-10-30 | $0.0007097 | $0.0008253 | $0.0007077 | $0.0008160 | $617.67 | $93,372.04 |
| 2018-10-31 | $0.0008186 | $0.0009083 | $0.0008061 | $0.0009083 | $35.88 | $103,930 |