B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001628 | $0.001961 | $0.001625 | $0.001723 | $709.12 | $1,267,781 |
| 2018-11-02 | $0.001723 | $0.001858 | $0.001713 | $0.001842 | $14.94 | $1,356,253 |
| 2018-11-03 | $0.001842 | $0.003325 | $0.001798 | $0.001798 | $3,501.83 | $1,323,239 |
| 2018-11-04 | $0.001798 | $0.001994 | $0.001711 | $0.001993 | $2,138.09 | $1,467,498 |
| 2018-11-05 | $0.001993 | $0.002186 | $0.001860 | $0.002047 | $1,710.55 | $1,507,268 |
| 2018-11-06 | $0.002056 | $0.002200 | $0.002045 | $0.002074 | $670.56 | $1,522,934 |
| 2018-11-07 | $0.002074 | $0.002369 | $0.002030 | $0.002039 | $1,173.35 | $1,500,760 |
| 2018-11-08 | $0.002037 | $0.002133 | $0.001992 | $0.002053 | $546.15 | $1,511,164 |
| 2018-11-09 | $0.002053 | $0.002123 | $0.001953 | $0.002002 | $245.04 | $1,474,048 |
| 2018-11-10 | $0.002004 | $0.002120 | $0.001922 | $0.001991 | $750.70 | $1,465,988 |
| 2018-11-11 | $0.001991 | $0.002134 | $0.001976 | $0.002088 | $492.29 | $1,537,631 |
| 2018-11-12 | $0.002098 | $0.002157 | $0.001971 | $0.001987 | $229.70 | $1,463,229 |
| 2018-11-13 | $0.001979 | $0.002094 | $0.001973 | $0.001985 | $1,081.62 | $1,462,103 |
| 2018-11-14 | $0.001979 | $0.001983 | $0.001704 | $0.001763 | $118.50 | $1,298,679 |
| 2018-11-15 | $0.001772 | $0.001861 | $0.001695 | $0.001861 | $1,008.29 | $1,371,122 |
| 2018-11-16 | $0.001861 | $0.001912 | $0.001676 | $0.001729 | $60.07 | $1,272,669 |
| 2018-11-17 | $0.001732 | $0.001880 | $0.001699 | $0.001875 | $153.37 | $1,378,908 |
| 2018-11-18 | $0.001878 | $0.001887 | $0.001778 | $0.001854 | $128.71 | $1,364,033 |
| 2018-11-19 | $0.001855 | $0.001907 | $0.001342 | $0.001356 | $4,942.19 | $997,647 |
| 2018-11-20 | $0.001348 | $0.001498 | $0.001215 | $0.001332 | $176.75 | $980,507 |
| 2018-11-21 | $0.001333 | $0.001373 | $0.001189 | $0.001337 | $1,095.80 | $984,207 |
| 2018-11-22 | $0.001333 | $0.001347 | $0.001209 | $0.001263 | $94.74 | $929,144 |
| 2018-11-23 | $0.001256 | $0.001273 | $0.001213 | $0.001257 | $400.75 | $925,321 |
| 2018-11-24 | $0.001256 | $0.001300 | $0.001107 | $0.001173 | $407.08 | $863,161 |
| 2018-11-25 | $0.001173 | $0.001240 | $0.001051 | $0.001223 | $81.85 | $900,620 |
| 2018-11-26 | $0.001223 | $0.001379 | $0.001143 | $0.001186 | $41.48 | $873,072 |
| 2018-11-27 | $0.001184 | $0.001267 | $0.0009801 | $0.001085 | $111.94 | $798,727 |
| 2018-11-28 | $0.001085 | $0.001317 | $0.001085 | $0.001275 | $1,159.81 | $939,134 |
| 2018-11-29 | $0.001281 | $0.001452 | $0.001245 | $0.001370 | $436.48 | $1,009,040 |
| 2018-11-30 | $0.001373 | $0.001385 | $0.001309 | $0.001320 | $141.05 | $972,488 |