B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0009718 | $0.001001 | $0.0009350 | $0.0009417 | $786.90 | $696,582 |
| 2019-02-02 | $0.0009405 | $0.0009515 | $0.0009353 | $0.0009480 | $165.63 | $701,341 |
| 2019-02-03 | $0.0009482 | $0.0009551 | $0.0008949 | $0.0009298 | $105.98 | $687,918 |
| 2019-02-04 | $0.0009342 | $0.0009732 | $0.0009281 | $0.0009696 | $13.18 | $717,470 |
| 2019-02-05 | $0.0009665 | $0.0009700 | $0.0009306 | $0.0009370 | $166.59 | $693,384 |
| 2019-02-06 | $0.0009402 | $0.0009694 | $0.0009180 | $0.0009539 | $150.71 | $705,978 |
| 2019-02-07 | $0.0009540 | $0.0009565 | $0.0008480 | $0.0008496 | $2,170.21 | $628,804 |
| 2019-02-08 | $0.0008498 | $0.001035 | $0.0008461 | $0.001028 | $536.08 | $760,746 |
| 2019-02-09 | $0.001028 | $0.001029 | $0.0007599 | $0.0007612 | $1,275.49 | $563,453 |
| 2019-02-10 | $0.0007619 | $0.0009055 | $0.0006838 | $0.0007738 | $794.79 | $572,862 |
| 2019-02-11 | $0.0007733 | $0.001025 | $0.0007643 | $0.0009111 | $757.00 | $674,887 |
| 2019-02-12 | $0.0009129 | $0.001027 | $0.0009048 | $0.001020 | $113.18 | $755,361 |
| 2019-02-13 | $0.001019 | $0.001026 | $0.0008678 | $0.0009434 | $155.53 | $698,857 |
| 2019-02-14 | $0.0009417 | $0.001015 | $0.0009417 | $0.001007 | $158.02 | $746,025 |
| 2019-02-15 | $0.001008 | $0.001998 | $0.001007 | $0.001159 | $230.52 | $858,603 |
| 2019-02-16 | $0.001160 | $0.001168 | $0.0009416 | $0.0009437 | $26.55 | $699,257 |
| 2019-02-17 | $0.0009438 | $0.001005 | $0.0008930 | $0.001005 | $78.57 | $744,616 |
| 2019-02-18 | $0.001005 | $0.001035 | $0.0009689 | $0.001027 | $56.19 | $761,048 |
| 2019-02-19 | $0.001037 | $0.001141 | $0.001033 | $0.001106 | $185.36 | $819,822 |
| 2019-02-20 | $0.001105 | $0.001114 | $0.001069 | $0.001081 | $618.88 | $801,197 |
| 2019-02-21 | $0.001081 | $0.001229 | $0.001062 | $0.001226 | $921.64 | $908,291 |
| 2019-02-22 | $0.001224 | $0.001240 | $0.001064 | $0.001239 | $485.87 | $917,592 |
| 2019-02-23 | $0.001237 | $0.001238 | $0.001109 | $0.001158 | $273.36 | $857,651 |
| 2019-02-24 | $0.001159 | $0.001219 | $0.001060 | $0.001065 | $166.29 | $788,615 |
| 2019-02-25 | $0.001065 | $0.001179 | $0.001065 | $0.001175 | $97.61 | $869,976 |
| 2019-02-26 | $0.001173 | $0.001176 | $0.001108 | $0.001109 | $115.99 | $821,554 |
| 2019-02-27 | $0.001110 | $0.001121 | $0.0009516 | $0.001114 | $56.86 | $825,060 |
| 2019-02-28 | $0.001115 | $0.001163 | $0.001113 | $0.001115 | $171.97 | $825,713 |