Newbium NEWB
Xếp hạng #?
04:44:12 23/06/2018
Newbium (NEWB)
Không hoạt động
Lịch sử giá Newbium (NEWB) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-02 | $0.001976 | $0.001988 | $0.001703 | $0.001813 | $10.99 | $0 |
| 2016-06-03 | $0.001812 | $0.002451 | $0.001680 | $0.001689 | $76.75 | $0 |
| 2016-06-04 | $0.001690 | $0.002874 | $0.001309 | $0.002835 | $0.05906 | $0 |
| 2016-06-05 | $0.002838 | $0.002878 | $0.001684 | $0.001697 | $6.19 | $0 |
| 2016-06-06 | $0.001700 | $0.001704 | $0.001400 | $0.001430 | $0.09584 | $0 |
| 2016-06-07 | $0.001434 | $0.002147 | $0.001394 | $0.002070 | $2.85 | $0 |
| 2016-06-08 | $0.002073 | $0.002096 | $0.001945 | $0.001978 | $2.00 | $0 |
| 2016-06-09 | $0.001979 | $0.001980 | $0.0002766 | $0.0002783 | $1.40 | $0 |
| 2016-06-10 | $0.0002779 | $0.003385 | $0.0002744 | $0.002021 | $20.04 | $0 |
| 2016-06-11 | $0.002027 | $0.002064 | $0.0002821 | $0.001324 | $39.73 | $0 |
| 2016-06-12 | $0.001329 | $0.006344 | $0.001287 | $0.006174 | $65.29 | $0 |
| 2016-06-13 | $0.006159 | $0.01540 | $0.006141 | $0.01538 | $3.16 | $0 |
| 2016-06-14 | $0.003835 | $0.003837 | $0.003672 | $0.003798 | $9.08 | $0 |
| 2016-06-15 | $0.003799 | $0.003799 | $0.002938 | $0.003329 | $28.01 | $0 |
| 2016-06-16 | $0.003337 | $0.003522 | $0.001964 | $0.003031 | $14.63 | $0 |
| 2016-06-17 | $0.003038 | $0.004326 | $0.001889 | $0.001944 | $0.01944 | $0 |
| 2016-06-18 | $0.001943 | $0.002084 | $0.001915 | $0.002053 | $0.02053 | $0 |
| 2016-06-19 | $0.002053 | $0.004255 | $0.002002 | $0.004237 | $0.2542 | $0 |
| 2016-06-20 | $0.004240 | $0.004240 | $0.002114 | $0.002701 | $0.1215 | $0 |
| 2016-06-21 | $0.002699 | $0.003577 | $0.002262 | $0.002759 | $0.3595 | $0 |
| 2016-06-22 | $0.002755 | $0.002802 | $0.0007282 | $0.0007419 | $8.80 | $0 |
| 2016-06-23 | $0.0007524 | $0.001296 | $0.0007429 | $0.001290 | $11.74 | $0 |
| 2016-06-24 | $0.001293 | $0.001293 | $0.0007889 | $0.0007912 | $9.38 | $0 |
| 2016-06-25 | $0.004026 | $0.004033 | $0.0006318 | $0.0007253 | $31.15 | $0 |
| 2016-06-26 | $0.0007297 | $0.003668 | $0.0007181 | $0.003286 | $0.5882 | $0 |
| 2016-06-27 | $0.003260 | $0.003811 | $0.003071 | $0.003804 | $0.1125 | $0 |
| 2016-06-28 | $0.0006479 | $0.0008856 | $0.0006299 | $0.0007291 | $145.83 | $0 |
| 2016-06-29 | $0.0007309 | $0.0008666 | $0.0006261 | $0.0007268 | $18.17 | $0 |
| 2016-06-30 | $0.0007337 | $0.0008104 | $0.0006290 | $0.0008045 | $17.53 | $0 |