B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001114 | $0.001156 | $0.001087 | $0.001093 | $12.17 | $809,488 |
| 2019-03-02 | $0.001091 | $0.001122 | $0.001091 | $0.001120 | $72.92 | $829,432 |
| 2019-03-03 | $0.001118 | $0.001122 | $0.0008443 | $0.001114 | $235.09 | $825,243 |
| 2019-03-04 | $0.001112 | $0.001246 | $0.001110 | $0.001242 | $460.73 | $920,450 |
| 2019-03-05 | $0.001243 | $0.002008 | $0.001120 | $0.001156 | $587.29 | $856,981 |
| 2019-03-06 | $0.001155 | $0.002766 | $0.001114 | $0.001269 | $93.37 | $940,716 |
| 2019-03-07 | $0.001271 | $0.001276 | $0.0009756 | $0.001172 | $1,274.71 | $868,564 |
| 2019-03-08 | $0.001173 | $0.001385 | $0.001171 | $0.001285 | $571.13 | $952,793 |
| 2019-03-09 | $0.001284 | $0.001335 | $0.001108 | $0.001119 | $622.94 | $829,617 |
| 2019-03-10 | $0.001121 | $0.001278 | $0.001065 | $0.001184 | $171.36 | $877,684 |
| 2019-03-11 | $0.001185 | $0.001191 | $0.001126 | $0.001158 | $59.88 | $858,510 |
| 2019-03-12 | $0.001159 | $0.001330 | $0.001130 | $0.001171 | $3.23 | $868,473 |
| 2019-03-13 | $0.001173 | $0.001177 | $0.001166 | $0.001170 | $87.98 | $867,858 |
| 2019-03-14 | $0.001170 | $0.001185 | $0.001017 | $0.001019 | $1,271.48 | $755,986 |
| 2019-03-15 | $0.001019 | $0.001151 | $0.0009861 | $0.0009897 | $8.70 | $733,997 |
| 2019-03-16 | $0.0009893 | $0.001218 | $0.0009887 | $0.001092 | $50.82 | $810,325 |
| 2019-03-17 | $0.001093 | $0.001210 | $0.001046 | $0.001165 | $245.51 | $864,538 |
| 2019-03-18 | $0.001166 | $0.001180 | $0.001043 | $0.001047 | $621.83 | $776,531 |
| 2019-03-19 | $0.001047 | $0.001055 | $0.001042 | $0.001046 | $33.69 | $776,207 |
| 2019-03-20 | $0.001047 | $0.001137 | $0.001031 | $0.001134 | $10.61 | $841,622 |
| 2019-03-21 | $0.001136 | $0.001266 | $0.001133 | $0.001168 | $289.39 | $866,399 |
| 2019-03-22 | $0.001166 | $0.001170 | $0.001083 | $0.001085 | $240.81 | $805,120 |
| 2019-03-23 | $0.001084 | $0.001099 | $0.001082 | $0.001098 | $6.63 | $814,608 |
| 2019-03-24 | $0.001096 | $0.001132 | $0.001092 | $0.001124 | $28.78 | $834,189 |
| 2019-03-25 | $0.001126 | $0.001268 | $0.001121 | $0.001255 | $19.02 | $931,673 |
| 2019-03-26 | $0.001251 | $0.001257 | $0.0009555 | $0.001102 | $5.49 | $817,767 |
| 2019-03-27 | $0.001102 | $0.001175 | $0.0008776 | $0.001024 | $9.39 | $760,396 |
| 2019-03-28 | $0.001024 | $0.001262 | $0.001015 | $0.001178 | $545.23 | $874,498 |
| 2019-03-29 | $0.001178 | $0.001271 | $0.001178 | $0.001226 | $172.05 | $910,301 |
| 2019-03-30 | $0.001224 | $0.001319 | $0.001181 | $0.001230 | $473.34 | $913,337 |
| 2019-03-31 | $0.001230 | $0.001232 | $0.001129 | $0.001186 | $425.54 | $881,062 |