B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) 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 | $0.005703 | $0.005868 | $0.004971 | $0.005332 | $3,586.44 | $3,876,307 |
| 2018-06-02 | $0.005330 | $0.005481 | $0.005079 | $0.005471 | $670.37 | $3,977,194 |
| 2018-06-03 | $0.005471 | $0.005482 | $0.004826 | $0.005137 | $3,310.31 | $3,734,515 |
| 2018-06-04 | $0.005125 | $0.005299 | $0.004765 | $0.005040 | $3,362.94 | $3,664,219 |
| 2018-06-05 | $0.005042 | $0.005321 | $0.004826 | $0.005318 | $3,286.45 | $3,867,206 |
| 2018-06-06 | $0.005316 | $0.005629 | $0.004649 | $0.005106 | $6,292.46 | $3,714,026 |
| 2018-06-07 | $0.005115 | $0.005175 | $0.004542 | $0.004837 | $9,372.96 | $3,519,835 |
| 2018-06-08 | $0.004841 | $0.005244 | $0.004645 | $0.005068 | $2,981.44 | $3,689,176 |
| 2018-06-09 | $0.005066 | $0.005071 | $0.004655 | $0.004722 | $2,584.35 | $3,437,672 |
| 2018-06-10 | $0.004728 | $0.004856 | $0.004078 | $0.004373 | $1,038.28 | $3,184,559 |
| 2018-06-11 | $0.004380 | $0.004595 | $0.004124 | $0.004480 | $1,462.22 | $3,262,434 |
| 2018-06-12 | $0.004477 | $0.004671 | $0.004040 | $0.004065 | $2,912.58 | $2,960,528 |
| 2018-06-13 | $0.004075 | $0.004257 | $0.003713 | $0.003992 | $1,160.62 | $2,908,161 |
| 2018-06-14 | $0.003991 | $0.004518 | $0.003983 | $0.004515 | $1,724.22 | $3,289,626 |
| 2018-06-15 | $0.004509 | $0.004514 | $0.004199 | $0.004421 | $617.11 | $3,221,631 |
| 2018-06-16 | $0.004404 | $0.004440 | $0.003941 | $0.004207 | $554.13 | $3,066,005 |
| 2018-06-17 | $0.004213 | $0.004488 | $0.002910 | $0.003822 | $8,489.67 | $2,785,421 |
| 2018-06-18 | $0.003809 | $0.004060 | $0.002720 | $0.004060 | $4,631.82 | $2,959,421 |
| 2018-06-19 | $0.004058 | $0.004068 | $0.003687 | $0.004041 | $1,013.56 | $2,945,768 |
| 2018-06-20 | $0.004044 | $0.004658 | $0.003848 | $0.004656 | $3,722.75 | $3,394,078 |
| 2018-06-21 | $0.004657 | $0.004786 | $0.004510 | $0.004537 | $1,291.82 | $3,307,686 |
| 2018-06-22 | $0.004532 | $0.004690 | $0.004033 | $0.004103 | $763.94 | $2,991,425 |
| 2018-06-23 | $0.004104 | $0.004339 | $0.004004 | $0.004005 | $1,257.94 | $2,919,861 |
| 2018-06-24 | $0.004004 | $0.004056 | $0.003684 | $0.004056 | $513.74 | $2,957,198 |
| 2018-06-25 | $0.004048 | $0.004061 | $0.003739 | $0.003880 | $356.65 | $2,829,454 |
| 2018-06-26 | $0.003880 | $0.004108 | $0.003583 | $0.003950 | $1,661.43 | $2,880,127 |
| 2018-06-27 | $0.003948 | $0.003948 | $0.003386 | $0.003652 | $1,209.17 | $2,663,023 |
| 2018-06-28 | $0.003654 | $0.003789 | $0.003395 | $0.003399 | $378.11 | $2,479,094 |
| 2018-06-29 | $0.003402 | $0.003620 | $0.003284 | $0.003587 | $453.16 | $2,615,805 |
| 2018-06-30 | $0.003592 | $0.003875 | $0.003484 | $0.003513 | $2,519.51 | $2,562,130 |