B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001198 | $0.001204 | $0.001175 | $0.001179 | $19.77 | $880,034 |
| 2019-06-02 | $0.001178 | $0.001265 | $0.001178 | $0.001196 | $36.43 | $892,912 |
| 2019-06-03 | $0.001196 | $0.001265 | $0.001066 | $0.001072 | $164.07 | $800,477 |
| 2019-06-04 | $0.001071 | $0.001206 | $0.0009795 | $0.001050 | $157.05 | $783,939 |
| 2019-06-05 | $0.001051 | $0.001336 | $0.001020 | $0.001322 | $576.70 | $987,301 |
| 2019-06-06 | $0.001322 | $0.001340 | $0.001052 | $0.001093 | $16.93 | $816,531 |
| 2019-06-07 | $0.001092 | $0.001140 | $0.001087 | $0.001124 | $13.48 | $839,505 |
| 2019-06-08 | $0.001124 | $0.001132 | $0.001093 | $0.001109 | $32.60 | $828,756 |
| 2019-06-09 | $0.001109 | $0.001114 | $0.001056 | $0.001073 | $4.84 | $801,745 |
| 2019-06-10 | $0.001070 | $0.001200 | $0.0009152 | $0.001195 | $887.34 | $893,207 |
| 2019-06-11 | $0.001196 | $0.001595 | $0.001190 | $0.001343 | $1,776.64 | $1,003,476 |
| 2019-06-12 | $0.001343 | $0.001475 | $0.001186 | $0.001459 | $175.16 | $1,090,736 |
| 2019-06-13 | $0.001460 | $0.001468 | $0.001130 | $0.001233 | $308.00 | $921,374 |
| 2019-06-14 | $0.001234 | $0.001259 | $0.001169 | $0.001213 | $206.73 | $907,049 |
| 2019-06-15 | $0.001214 | $0.001303 | $0.001205 | $0.001237 | $217.11 | $924,409 |
| 2019-06-16 | $0.001237 | $0.001424 | $0.001232 | $0.001343 | $305.28 | $1,003,772 |
| 2019-06-17 | $0.001343 | $0.001380 | $0.001197 | $0.001305 | $0 | $975,824 |
| 2019-06-18 | $0.001305 | $0.001767 | $0.001270 | $0.001395 | $0 | $1,043,223 |
| 2019-06-19 | $0.001395 | $0.001411 | $0.001274 | $0.001390 | $0 | $1,039,255 |
| 2019-06-20 | $0.001390 | $0.001493 | $0.001286 | $0.001424 | $0 | $1,064,487 |
| 2019-06-21 | $0.001424 | $0.001589 | $0.001379 | $0.001416 | $0 | $1,059,115 |
| 2019-06-22 | $0.001416 | $0.001562 | $0.001368 | $0.001496 | $0 | $1,118,956 |
| 2019-06-23 | $0.001496 | $0.001759 | $0.001474 | $0.001725 | $0 | $1,290,600 |
| 2019-06-24 | $0.001725 | $0.001727 | $0.001484 | $0.001507 | $0 | $1,127,188 |
| 2019-06-25 | $0.001507 | $0.001593 | $0.001462 | $0.001545 | $0 | $1,156,108 |
| 2019-06-26 | $0.001545 | $0.001926 | $0.001539 | $0.001818 | $30.03 | $1,360,421 |
| 2019-06-27 | $0.001819 | $0.001862 | $0.001143 | $0.001228 | $0.03147 | $918,440 |
| 2019-06-28 | $0.001228 | $0.001366 | $0.001193 | $0.001362 | $0.8419 | $1,019,467 |
| 2019-06-29 | $0.001364 | $0.001580 | $0.001261 | $0.001549 | $0 | $1,158,830 |
| 2019-06-30 | $0.001547 | $0.001580 | $0.001290 | $0.001290 | $0 | $965,612 |