B3Coin KB3
Xếp hạng #?
12:43:16 17/09/2020
B3Coin (KB3)
Không theo dõi
Lịch sử giá B3Coin (KB3) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0004873 | $0.0005076 | $0.0002472 | $0.0002477 | $2,628.31 | $186,675 |
| 2019-10-02 | $0.0002477 | $0.0003327 | $0.0002440 | $0.0003325 | $1,386.04 | $250,642 |
| 2019-10-03 | $0.0003324 | $0.0004178 | $0.0003229 | $0.0003288 | $717.61 | $247,891 |
| 2019-10-04 | $0.0003289 | $0.0004888 | $0.0003232 | $0.0004062 | $1,167.86 | $306,234 |
| 2019-10-05 | $0.0004055 | $0.0004066 | $0.0003094 | $0.0003453 | $25.97 | $260,296 |
| 2019-10-06 | $0.0003453 | $0.0004817 | $0.0003202 | $0.0003977 | $822.28 | $299,876 |
| 2019-10-07 | $0.0003972 | $0.0004934 | $0.0003928 | $0.0004045 | $537.07 | $305,278 |
| 2019-10-08 | $0.0004044 | $0.0004118 | $0.0003275 | $0.0003289 | $2,325.92 | $248,259 |
| 2019-10-09 | $0.0003289 | $0.0003404 | $0.0003059 | $0.0003247 | $216.56 | $245,100 |
| 2019-10-10 | $0.0003248 | $0.0003387 | $0.0002497 | $0.0002498 | $125.56 | $188,590 |
| 2019-10-11 | $0.0002500 | $0.0004060 | $0.0002231 | $0.0003953 | $58.01 | $298,413 |
| 2019-10-12 | $0.0003954 | $0.0003974 | $0.0003097 | $0.0003177 | $131.46 | $240,097 |
| 2019-10-13 | $0.0003175 | $0.0005898 | $0.0003156 | $0.0004157 | $16,623.45 | $314,135 |
| 2019-10-14 | $0.0004157 | $0.0005843 | $0.0003945 | $0.0004907 | $472.05 | $370,878 |
| 2019-10-15 | $0.0004911 | $0.0004932 | $0.0003994 | $0.0004006 | $542.14 | $302,751 |
| 2019-10-16 | $0.0004006 | $0.0004022 | $0.0003903 | $0.0003937 | $526.01 | $297,558 |
| 2019-10-17 | $0.0003938 | $0.0003938 | $0.0003924 | $0.0003926 | $0 | $296,789 |
| 2019-10-18 | $0.0003926 | $0.0003926 | $0.0003926 | $0.0003926 | $0 | $296,806 |
| 2019-10-19 | $0.0003926 | $0.0004046 | $0.0003926 | $0.0003997 | $3.64 | $302,179 |
| 2019-10-20 | $0.0003996 | $0.0004001 | $0.0003984 | $0.0003986 | $0 | $301,334 |
| 2019-10-21 | $0.0003986 | $0.0003986 | $0.0003986 | $0.0003986 | $0 | $301,354 |
| 2019-10-22 | $0.0003986 | $0.0003986 | $0.0003986 | $0.0003986 | $0 | $301,373 |
| 2019-10-23 | $0.0003986 | $0.0003986 | $0.0003986 | $0.0003986 | $0 | $301,391 |
| 2019-10-24 | $0.0003986 | $0.0003986 | $0.0003986 | $0.0003986 | $0 | $301,405 |
| 2019-10-25 | $0.0003986 | $0.0003986 | $0.0003986 | $0.0003986 | $0 | $301,425 |
| 2019-10-26 | $0.0003986 | $0.0003986 | $0.0003986 | $0.0003986 | $0 | $301,445 |
| 2019-10-27 | $0.0003986 | $0.0003986 | $0.0003986 | $0.0003986 | $0 | $301,465 |
| 2019-10-28 | $0.0003986 | $0.0003986 | $0.0003986 | $0.0003986 | $0 | $301,481 |
| 2019-10-29 | $0.0003986 | $0.0003986 | $0.0003986 | $0.0003986 | $0 | $301,501 |
| 2019-10-30 | $0.0003986 | $0.0003986 | $0.0003986 | $0.0003986 | $0 | $301,519 |
| 2019-10-31 | $0.0003986 | $0.0003986 | $0.0003986 | $0.0003986 | $0 | $301,567 |