B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.003514 | $0.003564 | $0.003167 | $0.003302 | $2,185.37 | $2,408,458 |
| 2018-07-02 | $0.003302 | $0.003867 | $0.003146 | $0.003323 | $1,317.24 | $2,423,604 |
| 2018-07-03 | $0.003316 | $0.003595 | $0.003137 | $0.003248 | $3,372.22 | $2,369,573 |
| 2018-07-04 | $0.003248 | $0.003710 | $0.003216 | $0.003593 | $788.20 | $2,621,228 |
| 2018-07-05 | $0.003602 | $0.003880 | $0.003145 | $0.003168 | $3,103.29 | $2,310,541 |
| 2018-07-06 | $0.003168 | $0.003234 | $0.002989 | $0.003127 | $2,364.68 | $2,280,468 |
| 2018-07-07 | $0.003122 | $0.003242 | $0.002646 | $0.002861 | $3,066.67 | $2,086,746 |
| 2018-07-08 | $0.002858 | $0.002968 | $0.002717 | $0.002912 | $290.22 | $2,124,045 |
| 2018-07-09 | $0.002912 | $0.002923 | $0.002707 | $0.002831 | $539.87 | $2,065,179 |
| 2018-07-10 | $0.002829 | $0.003005 | $0.002301 | $0.002469 | $1,963.09 | $1,801,225 |
| 2018-07-11 | $0.002471 | $0.002586 | $0.002008 | $0.002201 | $2,103.74 | $1,605,639 |
| 2018-07-12 | $0.002201 | $0.002354 | $0.001925 | $0.002237 | $398.86 | $1,631,498 |
| 2018-07-13 | $0.002239 | $0.002335 | $0.001987 | $0.002120 | $2,237.41 | $1,546,634 |
| 2018-07-14 | $0.002114 | $0.002815 | $0.001989 | $0.002510 | $3,068.75 | $1,831,517 |
| 2018-07-15 | $0.002511 | $0.002576 | $0.002178 | $0.002527 | $1,478.44 | $1,843,722 |
| 2018-07-16 | $0.002530 | $0.002762 | $0.002279 | $0.002762 | $279.38 | $2,015,530 |
| 2018-07-17 | $0.002756 | $0.003255 | $0.002631 | $0.002849 | $1,206.15 | $2,079,161 |
| 2018-07-18 | $0.002848 | $0.003473 | $0.002644 | $0.002760 | $1,562.45 | $2,014,689 |
| 2018-07-19 | $0.002758 | $0.003199 | $0.002648 | $0.003193 | $617.61 | $2,330,348 |
| 2018-07-20 | $0.003195 | $0.003195 | $0.002697 | $0.002912 | $111.31 | $2,125,459 |
| 2018-07-21 | $0.002914 | $0.003139 | $0.002855 | $0.002884 | $326.05 | $2,105,224 |
| 2018-07-22 | $0.002883 | $0.003018 | $0.002797 | $0.002961 | $429.80 | $2,161,798 |
| 2018-07-23 | $0.002958 | $0.003073 | $0.002757 | $0.002850 | $625.43 | $2,080,505 |
| 2018-07-24 | $0.002854 | $0.003715 | $0.002848 | $0.003625 | $1,290.10 | $2,647,289 |
| 2018-07-25 | $0.003558 | $0.003724 | $0.003195 | $0.003195 | $2,008.31 | $2,333,219 |
| 2018-07-26 | $0.003193 | $0.003701 | $0.003140 | $0.003172 | $118.77 | $2,316,697 |
| 2018-07-27 | $0.003170 | $0.003658 | $0.003146 | $0.003610 | $853.85 | $2,637,155 |
| 2018-07-28 | $0.003618 | $0.003657 | $0.003477 | $0.003517 | $370.87 | $2,569,500 |
| 2018-07-29 | $0.003531 | $0.004391 | $0.003411 | $0.003696 | $2,664.00 | $2,700,713 |
| 2018-07-30 | $0.003699 | $0.004305 | $0.003607 | $0.003873 | $654.30 | $2,829,724 |
| 2018-07-31 | $0.003867 | $0.003867 | $0.002727 | $0.003095 | $3,838.37 | $2,261,656 |