B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001290 | $0.001378 | $0.001111 | $0.001372 | $0 | $1,026,581 |
| 2019-07-02 | $0.001372 | $0.001405 | $0.001260 | $0.001282 | $0 | $959,295 |
| 2019-07-03 | $0.001282 | $0.001303 | $0.001101 | $0.001199 | $0 | $897,247 |
| 2019-07-04 | $0.001199 | $0.001365 | $0.001156 | $0.001158 | $0 | $866,682 |
| 2019-07-05 | $0.001158 | $0.001471 | $0.001129 | $0.001400 | $0 | $1,048,143 |
| 2019-07-06 | $0.001402 | $0.001439 | $0.001059 | $0.001110 | $0 | $831,020 |
| 2019-07-07 | $0.001110 | $0.001148 | $0.001029 | $0.001132 | $0 | $847,757 |
| 2019-07-08 | $0.001132 | $0.001358 | $0.001027 | $0.001351 | $1.08 | $1,011,189 |
| 2019-07-09 | $0.001351 | $0.001404 | $0.001345 | $0.001382 | $13.05 | $1,034,534 |
| 2019-07-10 | $0.001382 | $0.002343 | $0.001350 | $0.002307 | $17.61 | $1,727,194 |
| 2019-07-11 | $0.002307 | $0.002307 | $0.0005557 | $0.0005672 | $0.2842 | $424,759 |
| 2019-07-12 | $0.0005677 | $0.0009514 | $0.0005577 | $0.0009441 | $95.97 | $707,006 |
| 2019-07-13 | $0.0009444 | $0.0009463 | $0.0006526 | $0.0006868 | $83.00 | $514,355 |
| 2019-07-14 | $0.0006871 | $0.0006908 | $0.0006221 | $0.0006283 | $2.40 | $470,597 |
| 2019-07-15 | $0.0006285 | $0.0007292 | $0.0006007 | $0.0006468 | $3.51 | $484,435 |
| 2019-07-16 | $0.0006457 | $0.0006839 | $0.0005765 | $0.0006614 | $0.9814 | $495,870 |
| 2019-07-17 | $0.0006601 | $0.0006715 | $0.0005501 | $0.0005948 | $67.05 | $445,923 |
| 2019-07-18 | $0.0005951 | $0.0006647 | $0.0005849 | $0.0006395 | $22.15 | $479,505 |
| 2019-07-19 | $0.0006395 | $0.0007882 | $0.0006121 | $0.0007847 | $0.7581 | $588,690 |
| 2019-07-20 | $0.0007847 | $0.0008726 | $0.0006308 | $0.0008165 | $10.99 | $612,522 |
| 2019-07-21 | $0.0008164 | $0.0008531 | $0.0006259 | $0.0006387 | $64.33 | $479,169 |
| 2019-07-22 | $0.0006389 | $0.0007332 | $0.0006096 | $0.0006173 | $8.95 | $463,134 |
| 2019-07-23 | $0.0006172 | $0.0006176 | $0.0005946 | $0.0005962 | $6.36 | $447,358 |
| 2019-07-24 | $0.0005962 | $0.0006085 | $0.0005803 | $0.0005915 | $2.77 | $443,824 |
| 2019-07-25 | $0.0005915 | $0.0006129 | $0.0005895 | $0.0005944 | $2.53 | $446,002 |
| 2019-07-26 | $0.0005944 | $0.0006017 | $0.0005843 | $0.0005980 | $0 | $448,788 |
| 2019-07-27 | $0.0005980 | $0.0007523 | $0.0005980 | $0.0006632 | $195.15 | $497,701 |
| 2019-07-28 | $0.0006624 | $0.0008168 | $0.0006556 | $0.0008135 | $4.76 | $610,510 |
| 2019-07-29 | $0.0008146 | $0.0008565 | $0.0006463 | $0.0006503 | $0.3408 | $488,077 |
| 2019-07-30 | $0.0006533 | $0.0008666 | $0.0006445 | $0.0007689 | $30.78 | $577,072 |
| 2019-07-31 | $0.0007686 | $0.0007779 | $0.0006770 | $0.0007053 | $95.48 | $529,447 |