B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) 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 | $0.002629 | $0.002799 | $0.002495 | $0.002783 | $866.64 | $2,037,543 |
| 2018-09-02 | $0.002784 | $0.002911 | $0.002500 | $0.002702 | $3,719.50 | $1,978,711 |
| 2018-09-03 | $0.002702 | $0.002923 | $0.002666 | $0.002673 | $353.04 | $1,957,467 |
| 2018-09-04 | $0.002673 | $0.003025 | $0.002642 | $0.002760 | $913.01 | $2,021,731 |
| 2018-09-05 | $0.002761 | $0.002970 | $0.002507 | $0.002696 | $201.44 | $1,974,764 |
| 2018-09-06 | $0.002696 | $0.002696 | $0.002302 | $0.002460 | $314.14 | $1,802,467 |
| 2018-09-07 | $0.002458 | $0.003094 | $0.002382 | $0.002610 | $1,131.39 | $1,912,193 |
| 2018-09-08 | $0.002613 | $0.002725 | $0.002197 | $0.002330 | $365.12 | $1,707,330 |
| 2018-09-09 | $0.002329 | $0.002383 | $0.002239 | $0.002372 | $1,227.30 | $1,737,815 |
| 2018-09-10 | $0.002371 | $0.002408 | $0.002183 | $0.002382 | $143.48 | $1,745,386 |
| 2018-09-11 | $0.002386 | $0.002412 | $0.002242 | $0.002266 | $2,411.07 | $1,660,601 |
| 2018-09-12 | $0.002266 | $0.002270 | $0.001810 | $0.002240 | $2,959.23 | $1,641,865 |
| 2018-09-13 | $0.002005 | $0.002263 | $0.001820 | $0.001820 | $571.11 | $1,333,613 |
| 2018-09-14 | $0.001818 | $0.002041 | $0.001798 | $0.001960 | $419.50 | $1,436,743 |
| 2018-09-15 | $0.001957 | $0.002157 | $0.001696 | $0.001787 | $3,319.62 | $1,310,299 |
| 2018-09-16 | $0.001791 | $0.002068 | $0.001687 | $0.001761 | $3,514.21 | $1,291,134 |
| 2018-09-17 | $0.001765 | $0.001867 | $0.001699 | $0.001737 | $94.69 | $1,273,791 |
| 2018-09-18 | $0.001737 | $0.002037 | $0.001729 | $0.001830 | $342.79 | $1,341,896 |
| 2018-09-19 | $0.001831 | $0.001841 | $0.001413 | $0.001459 | $701.02 | $1,070,252 |
| 2018-09-20 | $0.001460 | $0.001845 | $0.001460 | $0.001793 | $219.76 | $1,315,223 |
| 2018-09-21 | $0.001793 | $0.001915 | $0.001786 | $0.001893 | $261.11 | $1,388,379 |
| 2018-09-22 | $0.001894 | $0.001980 | $0.001583 | $0.001976 | $120.33 | $1,449,287 |
| 2018-09-23 | $0.001979 | $0.002003 | $0.001903 | $0.001960 | $8.71 | $1,437,999 |
| 2018-09-24 | $0.001960 | $0.001971 | $0.001885 | $0.001924 | $148.46 | $1,411,608 |
| 2018-09-25 | $0.001925 | $0.002403 | $0.001856 | $0.001989 | $996.31 | $1,459,159 |
| 2018-09-26 | $0.001985 | $0.002098 | $0.001803 | $0.001877 | $2,142.58 | $1,377,711 |
| 2018-09-27 | $0.001880 | $0.002218 | $0.001880 | $0.002195 | $188.20 | $1,610,984 |
| 2018-09-28 | $0.001938 | $0.002190 | $0.001882 | $0.001916 | $217.87 | $1,406,504 |
| 2018-09-29 | $0.001914 | $0.001959 | $0.001724 | $0.001774 | $409.27 | $1,302,147 |
| 2018-09-30 | $0.001772 | $0.001981 | $0.001760 | $0.001975 | $79.87 | $1,449,956 |