B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.003098 | $0.003341 | $0.002954 | $0.003151 | $333.67 | $2,302,501 |
| 2018-08-02 | $0.003154 | $0.003190 | $0.002773 | $0.002864 | $1,388.50 | $2,092,977 |
| 2018-08-03 | $0.002864 | $0.003664 | $0.002770 | $0.003258 | $1,022.09 | $2,381,407 |
| 2018-08-04 | $0.003263 | $0.003290 | $0.002998 | $0.003072 | $55.46 | $2,245,751 |
| 2018-08-05 | $0.003069 | $0.003140 | $0.002814 | $0.003029 | $753.38 | $2,214,274 |
| 2018-08-06 | $0.003033 | $0.003078 | $0.002826 | $0.002909 | $342.86 | $2,126,474 |
| 2018-08-07 | $0.002908 | $0.003302 | $0.002511 | $0.002511 | $2,745.09 | $1,835,479 |
| 2018-08-08 | $0.002513 | $0.002757 | $0.002364 | $0.002471 | $750.03 | $1,806,250 |
| 2018-08-09 | $0.002476 | $0.002775 | $0.002476 | $0.002631 | $372.42 | $1,923,677 |
| 2018-08-10 | $0.002628 | $0.002818 | $0.002466 | $0.002502 | $331.86 | $1,829,478 |
| 2018-08-11 | $0.002499 | $0.002884 | $0.002433 | $0.002823 | $7,571.44 | $2,064,175 |
| 2018-08-12 | $0.002814 | $0.003175 | $0.002788 | $0.002806 | $1,312.60 | $2,051,676 |
| 2018-08-13 | $0.002806 | $0.002866 | $0.002461 | $0.002732 | $565.84 | $1,997,709 |
| 2018-08-14 | $0.002729 | $0.003012 | $0.002385 | $0.002431 | $3,667.58 | $1,777,693 |
| 2018-08-15 | $0.002429 | $0.003197 | $0.002429 | $0.002452 | $5,240.40 | $1,792,842 |
| 2018-08-16 | $0.002449 | $0.002721 | $0.002433 | $0.002527 | $963.07 | $1,847,981 |
| 2018-08-17 | $0.002528 | $0.002715 | $0.002471 | $0.002661 | $849.01 | $1,945,863 |
| 2018-08-18 | $0.002667 | $0.002748 | $0.002487 | $0.002612 | $446.32 | $1,910,415 |
| 2018-08-19 | $0.002613 | $0.002676 | $0.002458 | $0.002654 | $704.84 | $1,941,428 |
| 2018-08-20 | $0.002658 | $0.002746 | $0.002496 | $0.002659 | $1,002.24 | $1,944,584 |
| 2018-08-21 | $0.002653 | $0.002678 | $0.002492 | $0.002560 | $181.09 | $1,872,388 |
| 2018-08-22 | $0.002560 | $0.002750 | $0.002431 | $0.002437 | $219.11 | $1,783,210 |
| 2018-08-23 | $0.002437 | $0.002573 | $0.002434 | $0.002552 | $117.18 | $1,867,053 |
| 2018-08-24 | $0.002554 | $0.002691 | $0.002505 | $0.002684 | $423.23 | $1,963,782 |
| 2018-08-25 | $0.002679 | $0.002698 | $0.002507 | $0.002637 | $504.10 | $1,929,989 |
| 2018-08-26 | $0.002642 | $0.002755 | $0.002465 | $0.002623 | $328.64 | $1,919,624 |
| 2018-08-27 | $0.002654 | $0.002707 | $0.002487 | $0.002707 | $243.05 | $1,981,279 |
| 2018-08-28 | $0.002703 | $0.002714 | $0.002565 | $0.002582 | $727.03 | $1,889,816 |
| 2018-08-29 | $0.002583 | $0.002900 | $0.002516 | $0.002886 | $428.20 | $2,112,623 |
| 2018-08-30 | $0.002888 | $0.003126 | $0.002683 | $0.002730 | $1,363.54 | $1,998,546 |
| 2018-08-31 | $0.002742 | $0.002766 | $0.002506 | $0.002633 | $783.92 | $1,927,719 |