B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0004810 | $0.0004824 | $0.0004797 | $0.0004798 | $0 | $360,982 |
| 2019-09-02 | $0.0004798 | $0.0005244 | $0.0004798 | $0.0005213 | $0.1178 | $392,215 |
| 2019-09-03 | $0.0005213 | $0.0006588 | $0.0005165 | $0.0005380 | $7.49 | $404,847 |
| 2019-09-04 | $0.0005380 | $0.0005381 | $0.0005214 | $0.0005296 | $123.39 | $398,548 |
| 2019-09-05 | $0.0005297 | $0.0005336 | $0.0005262 | $0.0005286 | $10.09 | $397,789 |
| 2019-09-06 | $0.0005286 | $0.0005454 | $0.0005105 | $0.0005113 | $0.08250 | $384,829 |
| 2019-09-07 | $0.0005132 | $0.0006307 | $0.0005058 | $0.0006297 | $24.14 | $473,915 |
| 2019-09-08 | $0.0006293 | $0.0006312 | $0.0005175 | $0.0005192 | $26.32 | $390,763 |
| 2019-09-09 | $0.0005192 | $0.0005224 | $0.0005070 | $0.0005165 | $22.19 | $388,761 |
| 2019-09-10 | $0.0005163 | $0.0005194 | $0.0004999 | $0.0005059 | $423.49 | $380,820 |
| 2019-09-11 | $0.0005059 | $0.0005105 | $0.0004990 | $0.0005065 | $1.91 | $381,320 |
| 2019-09-12 | $0.0005068 | $0.0005082 | $0.0004981 | $0.0005045 | $0 | $379,808 |
| 2019-09-13 | $0.0005045 | $0.0005100 | $0.0005037 | $0.0005090 | $0.007991 | $383,214 |
| 2019-09-14 | $0.0005097 | $0.0006238 | $0.0005074 | $0.0006105 | $120.43 | $459,705 |
| 2019-09-15 | $0.0006105 | $0.0006212 | $0.0005085 | $0.0005104 | $0.7584 | $384,325 |
| 2019-09-16 | $0.0005102 | $0.0006957 | $0.0005102 | $0.0005210 | $50.30 | $392,346 |
| 2019-09-17 | $0.0005210 | $0.0006172 | $0.0005097 | $0.0006130 | $373.77 | $461,694 |
| 2019-09-18 | $0.0006133 | $0.0006161 | $0.0005096 | $0.0005099 | $1,092.58 | $384,020 |
| 2019-09-19 | $0.0005102 | $0.0006180 | $0.0004926 | $0.0006155 | $721.94 | $463,577 |
| 2019-09-20 | $0.0006164 | $0.0006164 | $0.0005065 | $0.0005092 | $706.28 | $383,591 |
| 2019-09-21 | $0.0005090 | $0.0006016 | $0.0004949 | $0.0006004 | $81.27 | $452,277 |
| 2019-09-22 | $0.0006004 | $0.0006053 | $0.0005009 | $0.0005036 | $714.80 | $379,362 |
| 2019-09-23 | $0.0005036 | $0.0005037 | $0.0004880 | $0.0004880 | $101.81 | $367,671 |
| 2019-09-24 | $0.0004880 | $0.0005756 | $0.0004142 | $0.0004288 | $662.06 | $323,094 |
| 2019-09-25 | $0.0004290 | $0.0004375 | $0.0004157 | $0.0004235 | $7.81 | $319,095 |
| 2019-09-26 | $0.0004235 | $0.0004393 | $0.0003939 | $0.0004052 | $18.64 | $305,304 |
| 2019-09-27 | $0.0004051 | $0.0004964 | $0.0004000 | $0.0004943 | $49.79 | $372,509 |
| 2019-09-28 | $0.0004943 | $0.0004956 | $0.0004064 | $0.0004127 | $43.21 | $311,011 |
| 2019-09-29 | $0.0004130 | $0.0004934 | $0.0003999 | $0.0004855 | $42.28 | $365,873 |
| 2019-09-30 | $0.0004854 | $0.0004892 | $0.0004356 | $0.0004873 | $97.90 | $367,261 |