B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) 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 | $0.001950 | $0.001996 | $0.001087 | $0.001882 | $2,771.66 | $1,381,663 |
| 2018-10-02 | $0.001877 | $0.001977 | $0.001759 | $0.001759 | $373.15 | $1,291,607 |
| 2018-10-03 | $0.001760 | $0.001932 | $0.001554 | $0.001557 | $659.53 | $1,142,843 |
| 2018-10-04 | $0.001559 | $0.001847 | $0.001554 | $0.001840 | $628.06 | $1,350,881 |
| 2018-10-05 | $0.001845 | $0.001857 | $0.001571 | $0.001855 | $341.36 | $1,362,057 |
| 2018-10-06 | $0.001859 | $0.002694 | $0.001608 | $0.002690 | $157.00 | $1,975,056 |
| 2018-10-07 | $0.002696 | $0.002860 | $0.001839 | $0.001839 | $256.81 | $1,350,853 |
| 2018-10-08 | $0.001848 | $0.002325 | $0.001547 | $0.001666 | $19.99 | $1,223,630 |
| 2018-10-09 | $0.001670 | $0.001980 | $0.001590 | $0.001722 | $658.81 | $1,264,801 |
| 2018-10-10 | $0.001715 | $0.001862 | $0.001662 | $0.001862 | $65.00 | $1,367,594 |
| 2018-10-11 | $0.001856 | $0.001931 | $0.001611 | $0.001886 | $696.37 | $1,385,848 |
| 2018-10-12 | $0.001884 | $0.001900 | $0.001735 | $0.001747 | $1,750.46 | $1,283,377 |
| 2018-10-13 | $0.001747 | $0.001904 | $0.001747 | $0.001845 | $642.90 | $1,355,918 |
| 2018-10-14 | $0.001845 | $0.001887 | $0.001806 | $0.001815 | $48.35 | $1,333,552 |
| 2018-10-15 | $0.001817 | $0.002123 | $0.001803 | $0.002093 | $345.56 | $1,538,190 |
| 2018-10-16 | $0.002091 | $0.002195 | $0.001944 | $0.002185 | $557.33 | $1,605,797 |
| 2018-10-17 | $0.002192 | $0.002194 | $0.001708 | $0.001891 | $1,590.65 | $1,390,073 |
| 2018-10-18 | $0.001899 | $0.002076 | $0.001872 | $0.002074 | $796.22 | $1,524,172 |
| 2018-10-19 | $0.002073 | $0.002135 | $0.001923 | $0.002023 | $131.07 | $1,487,172 |
| 2018-10-20 | $0.002023 | $0.002049 | $0.001931 | $0.002012 | $2,046.13 | $1,479,210 |
| 2018-10-21 | $0.002013 | $0.002170 | $0.002000 | $0.002024 | $95.95 | $1,488,353 |
| 2018-10-22 | $0.002023 | $0.002035 | $0.001867 | $0.001872 | $1,849.90 | $1,376,076 |
| 2018-10-23 | $0.001871 | $0.001939 | $0.001797 | $0.001939 | $393.32 | $1,426,106 |
| 2018-10-24 | $0.001931 | $0.002603 | $0.001752 | $0.001943 | $6,741.49 | $1,428,742 |
| 2018-10-25 | $0.001944 | $0.002100 | $0.001739 | $0.001850 | $540.52 | $1,360,598 |
| 2018-10-26 | $0.001848 | $0.002009 | $0.001799 | $0.001880 | $57.49 | $1,383,130 |
| 2018-10-27 | $0.001873 | $0.001889 | $0.001802 | $0.001803 | $340.30 | $1,326,580 |
| 2018-10-28 | $0.001813 | $0.002015 | $0.001607 | $0.001815 | $5,119.82 | $1,335,600 |
| 2018-10-29 | $0.001806 | $0.001900 | $0.001610 | $0.001763 | $401.24 | $1,297,375 |
| 2018-10-30 | $0.001763 | $0.001765 | $0.001650 | $0.001710 | $136.15 | $1,258,190 |
| 2018-10-31 | $0.001715 | $0.001717 | $0.001462 | $0.001628 | $61.90 | $1,198,087 |