B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001324 | $0.001553 | $0.001297 | $0.001431 | $655.70 | $1,054,002 |
| 2018-12-02 | $0.001430 | $0.001474 | $0.001191 | $0.001406 | $13.54 | $1,035,528 |
| 2018-12-03 | $0.001413 | $0.001495 | $0.001355 | $0.001433 | $587.14 | $1,055,426 |
| 2018-12-04 | $0.001432 | $0.001484 | $0.001369 | $0.001384 | $353.31 | $1,019,579 |
| 2018-12-05 | $0.001385 | $0.001467 | $0.001277 | $0.001425 | $297.59 | $1,049,772 |
| 2018-12-06 | $0.001424 | $0.001474 | $0.001301 | $0.001301 | $146.54 | $958,926 |
| 2018-12-07 | $0.001299 | $0.001366 | $0.001191 | $0.001321 | $326.20 | $973,494 |
| 2018-12-08 | $0.001321 | $0.001370 | $0.001253 | $0.001254 | $543.36 | $923,463 |
| 2018-12-09 | $0.001250 | $0.001356 | $0.001182 | $0.001299 | $395.19 | $957,149 |
| 2018-12-10 | $0.001297 | $0.001379 | $0.001192 | $0.001354 | $150.58 | $998,258 |
| 2018-12-11 | $0.001352 | $0.001359 | $0.001252 | $0.001328 | $278.13 | $979,249 |
| 2018-12-12 | $0.001327 | $0.001867 | $0.001323 | $0.001857 | $45.27 | $1,369,063 |
| 2018-12-13 | $0.001858 | $0.001858 | $0.001021 | $0.001029 | $1,096.35 | $758,538 |
| 2018-12-14 | $0.001126 | $0.001133 | $0.001022 | $0.001035 | $62.68 | $763,131 |
| 2018-12-15 | $0.001029 | $0.001040 | $0.0008184 | $0.0009749 | $137.83 | $719,060 |
| 2018-12-16 | $0.0009748 | $0.001057 | $0.0009742 | $0.001040 | $193.69 | $766,781 |
| 2018-12-17 | $0.001041 | $0.001370 | $0.001029 | $0.001349 | $2,290.14 | $995,016 |
| 2018-12-18 | $0.001349 | $0.001407 | $0.001152 | $0.001407 | $15.09 | $1,038,280 |
| 2018-12-19 | $0.001412 | $0.001433 | $0.001239 | $0.001239 | $121.14 | $913,772 |
| 2018-12-20 | $0.001236 | $0.001573 | $0.001232 | $0.001573 | $152.03 | $1,160,097 |
| 2018-12-21 | $0.001568 | $0.001594 | $0.001322 | $0.001338 | $177.61 | $986,759 |
| 2018-12-22 | $0.001339 | $0.001495 | $0.001101 | $0.001361 | $209.75 | $1,004,203 |
| 2018-12-23 | $0.001364 | $0.001492 | $0.001349 | $0.001357 | $27.89 | $1,001,300 |
| 2018-12-24 | $0.001358 | $0.001537 | $0.001336 | $0.001466 | $485.14 | $1,081,748 |
| 2018-12-25 | $0.001469 | $0.001469 | $0.001287 | $0.001294 | $6.79 | $954,808 |
| 2018-12-26 | $0.001294 | $0.001385 | $0.001240 | $0.001385 | $286.44 | $1,021,752 |
| 2018-12-27 | $0.001385 | $0.001460 | $0.001200 | $0.001203 | $453.69 | $887,686 |
| 2018-12-28 | $0.001205 | $0.001426 | $0.001205 | $0.001411 | $539.22 | $1,041,232 |
| 2018-12-29 | $0.001413 | $0.001440 | $0.001221 | $0.001399 | $218.76 | $1,032,480 |
| 2018-12-30 | $0.001394 | $0.001394 | $0.001281 | $0.001307 | $99.07 | $964,364 |
| 2018-12-31 | $0.001309 | $0.001373 | $0.001276 | $0.001309 | $557.13 | $965,967 |