Newbium NEWB
Xếp hạng #?
04:44:12 23/06/2018
Newbium (NEWB)
Không hoạt động
Lịch sử giá Newbium (NEWB) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.001053 | $0.001055 | $0.001047 | $0.001047 | $85.46 | $25,118.40 |
| 2016-09-02 | $0.001046 | $0.001048 | $0.001045 | $0.001047 | $69.65 | $25,139.52 |
| 2016-09-03 | $0.001047 | $0.001048 | $0.001045 | $0.001047 | $63.85 | $25,122.72 |
| 2016-09-04 | $0.001095 | $0.001454 | $0.001092 | $0.001454 | $2.29 | $34,902.48 |
| 2016-09-05 | $0.001455 | $0.001455 | $0.0009034 | $0.0009099 | $214.51 | $21,837.24 |
| 2016-09-06 | $0.0009099 | $0.0009105 | $0.0004986 | $0.0005005 | $7.99 | $12,012.60 |
| 2016-09-07 | $0.0005006 | $0.0005037 | $0.0004990 | $0.0005032 | $3.16 | $12,076.99 |
| 2016-09-08 | $0.0008719 | $0.0008731 | $0.0008666 | $0.0008707 | $0.6264 | $20,897.81 |
| 2016-09-09 | $0.0008706 | $0.0008713 | $0.0008622 | $0.0008648 | $0.6221 | $20,754.19 |
| 2016-09-10 | $0.0009527 | $0.0009541 | $0.0009399 | $0.0009416 | $1.80 | $22,597.85 |
| 2016-09-11 | $0.0009415 | $0.0009419 | $0.0009402 | $0.0009410 | $1.32 | $22,583.21 |
| 2016-09-12 | $0.0008694 | $0.0008695 | $0.0008689 | $0.0008695 | $9.12 | $20,868.14 |
| 2016-09-13 | $0.0008698 | $0.0008710 | $0.0008444 | $0.0008466 | $1.27 | $20,318.95 |
| 2016-09-14 | $0.0008463 | $0.0008861 | $0.0006044 | $0.0006046 | $45.12 | $14,511.50 |
| 2016-09-15 | $0.0006046 | $0.0006050 | $0.0006029 | $0.0006046 | $25.64 | $14,510.86 |
| 2016-09-16 | $0.0006386 | $0.0006394 | $0.0005825 | $0.0005827 | $1.39 | $13,984.49 |
| 2016-09-17 | $0.0005827 | $0.0005835 | $0.0004848 | $0.0004849 | $41.77 | $11,637.82 |
| 2016-09-18 | $0.0004848 | $0.0008786 | $0.0004848 | $0.0008783 | $9.38 | $21,078.38 |
| 2016-09-19 | $0.0008782 | $0.0008787 | $0.0005600 | $0.0008651 | $21.87 | $20,762.09 |
| 2016-09-20 | $0.0008651 | $0.0008655 | $0.0004928 | $0.0004934 | $16.17 | $11,840.83 |
| 2016-09-21 | $0.0004927 | $0.0008492 | $0.0004844 | $0.0005911 | $13.75 | $14,186.52 |
| 2016-09-22 | $0.0005912 | $0.0005925 | $0.0005843 | $0.0005843 | $0.7012 | $14,023.75 |
| 2016-09-23 | $0.0005844 | $0.0005911 | $0.0005839 | $0.0005908 | $0.6631 | $14,179.30 |
| 2016-09-24 | $0.0005908 | $0.0005925 | $0.0005119 | $0.0005122 | $62.79 | $12,292.42 |
| 2016-09-25 | $0.0005122 | $0.0006672 | $0.0005122 | $0.0006670 | $10.23 | $16,006.90 |
| 2016-09-26 | $0.0006669 | $0.0008391 | $0.0005833 | $0.0005838 | $24.87 | $14,011.61 |
| 2016-09-27 | $0.0005837 | $0.0005839 | $0.0004470 | $0.0004485 | $25.14 | $10,765.03 |
| 2016-09-28 | $0.0004486 | $0.0004488 | $0.0004486 | $0.0004488 | $4.07 | $10,771.73 |
| 2016-09-29 | $0.0006003 | $0.0006005 | $0.0004177 | $0.0004179 | $13.91 | $10,028.71 |
| 2016-09-30 | $0.0004179 | $0.0004188 | $0.0004169 | $0.0004186 | $6.28 | $10,047.41 |