B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001186 | $0.001280 | $0.001177 | $0.001203 | $659.32 | $893,621 |
| 2019-04-02 | $0.001204 | $0.001522 | $0.001203 | $0.001510 | $96.97 | $1,121,724 |
| 2019-04-03 | $0.001511 | $0.001584 | $0.001373 | $0.001396 | $1,143.53 | $1,036,693 |
| 2019-04-04 | $0.001397 | $0.001515 | $0.001348 | $0.001376 | $16.53 | $1,021,883 |
| 2019-04-05 | $0.001376 | $0.001393 | $0.001336 | $0.001360 | $528.05 | $1,010,002 |
| 2019-04-06 | $0.001360 | $0.001395 | $0.001227 | $0.001303 | $232.64 | $967,690 |
| 2019-04-07 | $0.001301 | $0.001416 | $0.001300 | $0.001408 | $59.93 | $1,045,950 |
| 2019-04-08 | $0.001408 | $0.001467 | $0.001334 | $0.001380 | $76.97 | $1,024,936 |
| 2019-04-09 | $0.001380 | $0.001458 | $0.001329 | $0.001334 | $21.00 | $991,339 |
| 2019-04-10 | $0.001334 | $0.001517 | $0.001330 | $0.001394 | $12.12 | $1,035,865 |
| 2019-04-11 | $0.001395 | $0.001401 | $0.001204 | $0.001213 | $217.07 | $901,363 |
| 2019-04-12 | $0.001213 | $0.001378 | $0.001186 | $0.001251 | $25.05 | $929,672 |
| 2019-04-13 | $0.001251 | $0.001259 | $0.001128 | $0.001250 | $48.27 | $929,223 |
| 2019-04-14 | $0.001250 | $0.001293 | $0.001192 | $0.001260 | $114.00 | $936,832 |
| 2019-04-15 | $0.001260 | $0.001269 | $0.001120 | $0.001181 | $180.19 | $877,975 |
| 2019-04-16 | $0.001181 | $0.001396 | $0.001178 | $0.001354 | $346.38 | $1,006,637 |
| 2019-04-17 | $0.001354 | $0.001410 | $0.001304 | $0.001308 | $321.52 | $972,596 |
| 2019-04-18 | $0.001308 | $0.001353 | $0.001308 | $0.001320 | $425.04 | $981,298 |
| 2019-04-19 | $0.001320 | $0.001461 | $0.001301 | $0.001382 | $142.05 | $1,027,861 |
| 2019-04-20 | $0.001382 | $0.001490 | $0.001275 | $0.001489 | $355.96 | $1,107,572 |
| 2019-04-21 | $0.001489 | $0.001495 | $0.001361 | $0.001372 | $8.91 | $1,020,636 |
| 2019-04-22 | $0.001371 | $0.001371 | $0.001168 | $0.001331 | $222.11 | $990,783 |
| 2019-04-23 | $0.001331 | $0.001456 | $0.001329 | $0.001440 | $1,249.14 | $1,071,656 |
| 2019-04-24 | $0.001440 | $0.001459 | $0.001294 | $0.001306 | $1,073.26 | $972,290 |
| 2019-04-25 | $0.001306 | $0.001321 | $0.001145 | $0.001295 | $0.1036 | $964,262 |
| 2019-04-26 | $0.001300 | $0.001343 | $0.001243 | $0.001262 | $20.73 | $939,702 |
| 2019-04-27 | $0.001263 | $0.001322 | $0.001254 | $0.001308 | $29.54 | $974,293 |
| 2019-04-28 | $0.001309 | $0.001433 | $0.001307 | $0.001318 | $322.11 | $981,827 |
| 2019-04-29 | $0.001319 | $0.001326 | $0.001297 | $0.001307 | $75.90 | $973,524 |
| 2019-04-30 | $0.001307 | $0.001310 | $0.001178 | $0.001282 | $203.19 | $954,786 |