Newbium NEWB
Xếp hạng #?
04:44:12 23/06/2018
Newbium (NEWB)
Không hoạt động
Lịch sử giá Newbium (NEWB) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0008067 | $0.001295 | $0.0005843 | $0.0006102 | $2.87 | $0 |
| 2016-07-02 | $0.0006100 | $0.003419 | $0.0005138 | $0.001035 | $57.39 | $0 |
| 2016-07-03 | $0.001037 | $0.002145 | $0.0009770 | $0.002134 | $42.44 | $0 |
| 2016-07-04 | $0.002129 | $0.002265 | $0.001062 | $0.001507 | $53.97 | $0 |
| 2016-07-05 | $0.001509 | $0.001514 | $0.0006120 | $0.0006120 | $17.14 | $0 |
| 2016-07-06 | $0.0006100 | $0.0006597 | $0.0006044 | $0.0006410 | $18.88 | $0 |
| 2016-07-07 | $0.0006397 | $0.0006397 | $0.0004895 | $0.0005125 | $1.57 | $0 |
| 2016-07-08 | $0.0005126 | $0.0005137 | $0.0004901 | $0.0004999 | $5.89 | $0 |
| 2016-07-09 | $0.0004998 | $0.0005201 | $0.0003357 | $0.0004557 | $5.90 | $0 |
| 2016-07-10 | $0.0004554 | $0.0006012 | $0.0003408 | $0.0005807 | $34.39 | $0 |
| 2016-07-11 | $0.0005811 | $0.0006449 | $0.0002039 | $0.0003099 | $9.30 | $7,437.17 |
| 2016-07-12 | $0.0003189 | $0.0003549 | $0.0002807 | $0.0003119 | $9.78 | $7,486.80 |
| 2016-07-13 | $0.0003105 | $0.0004465 | $0.0003074 | $0.0003469 | $0.6937 | $8,324.83 |
| 2016-07-14 | $0.0003460 | $0.003290 | $0.0003460 | $0.003290 | $162.95 | $78,969.36 |
| 2016-07-15 | $0.003296 | $0.005150 | $0.001318 | $0.001411 | $348.09 | $33,865.92 |
| 2016-07-16 | $0.001412 | $0.001833 | $0.001320 | $0.001418 | $145.58 | $34,041.60 |
| 2016-07-17 | $0.001421 | $0.002719 | $0.001372 | $0.002044 | $865.84 | $49,053.84 |
| 2016-07-18 | $0.002045 | $0.002050 | $0.0007980 | $0.001830 | $165.08 | $43,920.00 |
| 2016-07-19 | $0.001829 | $0.001830 | $0.001374 | $0.001637 | $16.05 | $39,295.92 |
| 2016-07-20 | $0.001637 | $0.001639 | $0.001327 | $0.001331 | $20.62 | $31,952.88 |
| 2016-07-21 | $0.001330 | $0.002205 | $0.001327 | $0.001463 | $71.69 | $35,112.72 |
| 2016-07-22 | $0.001463 | $0.001561 | $0.001460 | $0.001483 | $3.31 | $35,601.84 |
| 2016-07-23 | $0.001484 | $0.001502 | $0.001437 | $0.001442 | $13.71 | $34,613.28 |
| 2016-07-24 | $0.001442 | $0.001565 | $0.001436 | $0.001561 | $35.84 | $37,455.12 |
| 2016-07-25 | $0.001561 | $0.001562 | $0.001543 | $0.001544 | $25.69 | $37,048.08 |
| 2016-07-26 | $0.001544 | $0.001580 | $0.001169 | $0.001180 | $13.97 | $28,313.52 |
| 2016-07-27 | $0.001179 | $0.002285 | $0.001174 | $0.001669 | $66.99 | $40,046.40 |
| 2016-07-28 | $0.001983 | $0.001994 | $0.001983 | $0.001985 | $346.32 | $47,634.24 |
| 2016-07-29 | $0.001985 | $0.002361 | $0.001984 | $0.002359 | $21.96 | $56,606.40 |
| 2016-07-30 | $0.002359 | $0.002361 | $0.002204 | $0.002208 | $312.83 | $52,980.24 |
| 2016-07-31 | $0.002208 | $0.002208 | $0.001979 | $0.001980 | $147.19 | $47,525.76 |