B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001312 | $0.001321 | $0.001231 | $0.001305 | $46.07 | $962,968 |
| 2019-01-02 | $0.001308 | $0.001340 | $0.001238 | $0.001253 | $119.58 | $924,552 |
| 2019-01-03 | $0.001252 | $0.001327 | $0.001205 | $0.001323 | $61.22 | $976,413 |
| 2019-01-04 | $0.001324 | $0.001337 | $0.001283 | $0.001302 | $54.70 | $960,794 |
| 2019-01-05 | $0.001300 | $0.001374 | $0.001271 | $0.001274 | $124.00 | $940,906 |
| 2019-01-06 | $0.001273 | $0.001356 | $0.001222 | $0.001345 | $1,262.91 | $993,178 |
| 2019-01-07 | $0.001346 | $0.001350 | $0.001244 | $0.001246 | $153.39 | $920,055 |
| 2019-01-08 | $0.001248 | $0.001362 | $0.001223 | $0.001230 | $44.72 | $908,396 |
| 2019-01-09 | $0.001231 | $0.001332 | $0.001178 | $0.001249 | $503.55 | $922,596 |
| 2019-01-10 | $0.001250 | $0.001259 | $0.001094 | $0.001102 | $23.95 | $813,498 |
| 2019-01-11 | $0.001101 | $0.002208 | $0.001081 | $0.001651 | $4.09 | $1,219,318 |
| 2019-01-12 | $0.001653 | $0.001665 | $0.001094 | $0.001097 | $88.84 | $810,229 |
| 2019-01-13 | $0.001096 | $0.001181 | $0.001073 | $0.001170 | $104.29 | $864,019 |
| 2019-01-14 | $0.001170 | $0.001223 | $0.001103 | $0.001140 | $34.85 | $842,121 |
| 2019-01-15 | $0.001139 | $0.001182 | $0.0009044 | $0.0009803 | $2,327.07 | $724,314 |
| 2019-01-16 | $0.0009785 | $0.0009863 | $0.0008041 | $0.0008732 | $1,410.96 | $645,243 |
| 2019-01-17 | $0.0008732 | $0.001025 | $0.0008516 | $0.0009271 | $196.80 | $685,060 |
| 2019-01-18 | $0.0009267 | $0.001023 | $0.0009084 | $0.001019 | $20.86 | $753,392 |
| 2019-01-19 | $0.001020 | $0.001124 | $0.0009264 | $0.001117 | $565.97 | $825,615 |
| 2019-01-20 | $0.001116 | $0.001260 | $0.0009826 | $0.001035 | $47.86 | $765,260 |
| 2019-01-21 | $0.001033 | $0.001102 | $0.0009362 | $0.0009931 | $22.45 | $733,979 |
| 2019-01-22 | $0.0009938 | $0.001253 | $0.0009808 | $0.001083 | $706.83 | $800,272 |
| 2019-01-23 | $0.001083 | $0.001219 | $0.001063 | $0.001075 | $35.03 | $794,394 |
| 2019-01-24 | $0.001075 | $0.001718 | $0.001069 | $0.001703 | $21.11 | $1,258,681 |
| 2019-01-25 | $0.001716 | $0.001721 | $0.001074 | $0.001081 | $216.04 | $799,029 |
| 2019-01-26 | $0.001081 | $0.001157 | $0.001040 | $0.001077 | $31.67 | $796,194 |
| 2019-01-27 | $0.001077 | $0.001218 | $0.001051 | $0.001051 | $5.35 | $776,907 |
| 2019-01-28 | $0.001051 | $0.001053 | $0.0009665 | $0.001000 | $51.02 | $739,510 |
| 2019-01-29 | $0.001001 | $0.001033 | $0.0009757 | $0.0009941 | $196.33 | $735,028 |
| 2019-01-30 | $0.0009949 | $0.001007 | $0.0009674 | $0.0009748 | $179.24 | $720,834 |
| 2019-01-31 | $0.0009746 | $0.0009817 | $0.0009594 | $0.0009706 | $2.34 | $717,755 |