B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0007057 | $0.0009029 | $0.0005952 | $0.0006243 | $243.69 | $468,674 |
| 2019-08-02 | $0.0006244 | $0.0008475 | $0.0006224 | $0.0006315 | $123.26 | $474,067 |
| 2019-08-03 | $0.0006313 | $0.0007591 | $0.0006304 | $0.0006355 | $23.93 | $477,093 |
| 2019-08-04 | $0.0006355 | $0.0006609 | $0.0006186 | $0.0006583 | $20.33 | $494,265 |
| 2019-08-05 | $0.0006582 | $0.0007168 | $0.0006578 | $0.0006963 | $8.60 | $522,807 |
| 2019-08-06 | $0.0006960 | $0.0008034 | $0.0006731 | $0.0008032 | $8.03 | $603,096 |
| 2019-08-07 | $0.0008030 | $0.0008354 | $0.0007849 | $0.0008028 | $2.06 | $602,831 |
| 2019-08-08 | $0.0008025 | $0.0008335 | $0.0007913 | $0.0008334 | $7.88 | $625,862 |
| 2019-08-09 | $0.0008331 | $0.0008344 | $0.0008140 | $0.0008303 | $161.39 | $623,563 |
| 2019-08-10 | $0.0008303 | $0.0008346 | $0.0007919 | $0.0007945 | $30.33 | $596,719 |
| 2019-08-11 | $0.0007944 | $0.0008061 | $0.0006737 | $0.0008058 | $212.45 | $605,273 |
| 2019-08-12 | $0.0008061 | $0.0008063 | $0.0007916 | $0.0007978 | $210.24 | $599,274 |
| 2019-08-13 | $0.0007980 | $0.0008146 | $0.0007578 | $0.0007618 | $10.86 | $572,254 |
| 2019-08-14 | $0.0007618 | $0.0007620 | $0.0006232 | $0.0007013 | $98.88 | $526,801 |
| 2019-08-15 | $0.0007028 | $0.0007113 | $0.0006524 | $0.0006644 | $3.54 | $499,108 |
| 2019-08-16 | $0.0006643 | $0.0006665 | $0.0005972 | $0.0006247 | $135.65 | $469,331 |
| 2019-08-17 | $0.0006248 | $0.0006433 | $0.0005192 | $0.0006136 | $2,047.99 | $460,987 |
| 2019-08-18 | $0.0006137 | $0.0006291 | $0.0006065 | $0.0006201 | $31.97 | $465,891 |
| 2019-08-19 | $0.0006204 | $0.0008053 | $0.0006181 | $0.0006477 | $60.63 | $486,717 |
| 2019-08-20 | $0.0006477 | $0.0006525 | $0.0006294 | $0.0006480 | $101.29 | $486,959 |
| 2019-08-21 | $0.0006480 | $0.0006497 | $0.0005002 | $0.0005066 | $1.83 | $380,744 |
| 2019-08-22 | $0.0005066 | $0.0006181 | $0.0004974 | $0.0005064 | $5.07 | $380,603 |
| 2019-08-23 | $0.0005064 | $0.0008363 | $0.0005038 | $0.0007833 | $1.09 | $588,767 |
| 2019-08-24 | $0.0007839 | $0.0007868 | $0.0005936 | $0.0006088 | $24.83 | $457,578 |
| 2019-08-25 | $0.0006088 | $0.001227 | $0.0006041 | $0.001218 | $1.81 | $915,768 |
| 2019-08-26 | $0.001218 | $0.001261 | $0.0005126 | $0.0006221 | $292.27 | $467,663 |
| 2019-08-27 | $0.0006223 | $0.0006227 | $0.0005080 | $0.0005176 | $63.39 | $389,289 |
| 2019-08-28 | $0.0005176 | $0.0005603 | $0.0004852 | $0.0004873 | $9.53 | $366,466 |
| 2019-08-29 | $0.0004873 | $0.0005715 | $0.0004715 | $0.0005692 | $1.16 | $428,168 |
| 2019-08-30 | $0.0005692 | $0.0007609 | $0.0005621 | $0.0005769 | $187.45 | $433,993 |
| 2019-08-31 | $0.0005772 | $0.0005809 | $0.0004759 | $0.0004809 | $4.91 | $361,716 |