B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001282 | $0.001509 | $0.001179 | $0.001509 | $339.78 | $1,124,090 |
| 2019-05-02 | $0.001510 | $0.001519 | $0.001235 | $0.001237 | $1.52 | $921,204 |
| 2019-05-03 | $0.001236 | $0.001464 | $0.001231 | $0.001442 | $76.97 | $1,074,357 |
| 2019-05-04 | $0.001442 | $0.001473 | $0.001409 | $0.001458 | $72.58 | $1,086,823 |
| 2019-05-05 | $0.001458 | $0.001559 | $0.001378 | $0.001388 | $902.48 | $1,034,510 |
| 2019-05-06 | $0.001387 | $0.001489 | $0.001355 | $0.001423 | $10.61 | $1,060,373 |
| 2019-05-07 | $0.001422 | $0.001547 | $0.001409 | $0.001516 | $432.12 | $1,129,691 |
| 2019-05-08 | $0.001514 | $0.001547 | $0.001034 | $0.001040 | $0.007264 | $775,337 |
| 2019-05-09 | $0.001040 | $0.001581 | $0.001032 | $0.001480 | $106.51 | $1,103,380 |
| 2019-05-10 | $0.001480 | $0.001518 | $0.001411 | $0.001456 | $491.42 | $1,085,564 |
| 2019-05-11 | $0.001456 | $0.001832 | $0.001204 | $0.001796 | $820.78 | $1,338,758 |
| 2019-05-12 | $0.001797 | $0.001880 | $0.001272 | $0.001765 | $527.74 | $1,316,327 |
| 2019-05-13 | $0.001765 | $0.001959 | $0.001421 | $0.001661 | $600.44 | $1,238,626 |
| 2019-05-14 | $0.001662 | $0.001830 | $0.001417 | $0.001465 | $689.29 | $1,092,425 |
| 2019-05-15 | $0.001464 | $0.001894 | $0.001463 | $0.001883 | $132.05 | $1,404,539 |
| 2019-05-16 | $0.001881 | $0.001897 | $0.001416 | $0.001499 | $461.69 | $1,117,993 |
| 2019-05-17 | $0.001499 | $0.001508 | $0.001274 | $0.001463 | $278.40 | $1,091,525 |
| 2019-05-18 | $0.001463 | $0.001487 | $0.001329 | $0.001332 | $37.30 | $993,916 |
| 2019-05-19 | $0.001333 | $0.001867 | $0.001332 | $0.001697 | $77.55 | $1,265,582 |
| 2019-05-20 | $0.001696 | $0.001697 | $0.001435 | $0.001447 | $55.07 | $1,079,474 |
| 2019-05-21 | $0.001447 | $0.001459 | $0.001333 | $0.001352 | $206.97 | $1,008,293 |
| 2019-05-22 | $0.001351 | $0.001515 | $0.001264 | $0.001305 | $171.16 | $973,778 |
| 2019-05-23 | $0.001304 | $0.001410 | $0.001292 | $0.001327 | $6.12 | $989,888 |
| 2019-05-24 | $0.001328 | $0.001442 | $0.001322 | $0.001376 | $36.82 | $1,026,575 |
| 2019-05-25 | $0.001376 | $0.001701 | $0.001322 | $0.001686 | $1,140.13 | $1,258,617 |
| 2019-05-26 | $0.001686 | $0.001945 | $0.001349 | $0.001432 | $284.74 | $1,069,176 |
| 2019-05-27 | $0.001433 | $0.001712 | $0.0007484 | $0.001320 | $5,488.75 | $985,297 |
| 2019-05-28 | $0.001319 | $0.001385 | $0.001191 | $0.001218 | $1,187.63 | $909,552 |
| 2019-05-29 | $0.001218 | $0.001218 | $0.001096 | $0.001167 | $109.30 | $871,379 |
| 2019-05-30 | $0.001167 | $0.001262 | $0.001069 | $0.001103 | $175.25 | $823,179 |
| 2019-05-31 | $0.001103 | $0.001519 | $0.001099 | $0.001198 | $1,997.53 | $894,600 |