Newbium NEWB
Xếp hạng #?
04:44:12 23/06/2018
Newbium (NEWB)
Không hoạt động
Lịch sử giá Newbium (NEWB) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0005407 | $0.0005410 | $0.0005402 | $0.0005403 | $22.03 | $12,966.94 |
| 2016-10-02 | $0.0005403 | $0.0007941 | $0.0005382 | $0.0005559 | $64.89 | $13,342.80 |
| 2016-10-03 | $0.0005559 | $0.0007777 | $0.0003791 | $0.0004101 | $64.91 | $9,842.09 |
| 2016-10-04 | $0.0004101 | $0.0004589 | $0.0004097 | $0.0004576 | $0.0004088 | $10,982.95 |
| 2016-10-05 | $0.0004577 | $0.0005278 | $0.0003063 | $0.0003063 | $8.65 | $7,350.46 |
| 2016-10-06 | $0.0003063 | $0.0004840 | $0.00006737 | $0.00006743 | $87.93 | $1,618.40 |
| 2016-10-07 | $0.00006743 | $0.0004696 | $0.00006730 | $0.0004689 | $28.56 | $11,254.08 |
| 2016-10-08 | $0.0004690 | $0.0004711 | $0.0002475 | $0.0002600 | $40.25 | $6,240.22 |
| 2016-10-09 | $0.0002600 | $0.0003895 | $0.0002590 | $0.0003885 | $0.1554 | $9,323.09 |
| 2016-10-10 | $0.0003886 | $0.0003914 | $0.0002653 | $0.0002661 | $9.96 | $6,385.87 |
| 2016-10-11 | $0.0002662 | $0.0002732 | $0.0002660 | $0.0002732 | $10.22 | $6,557.09 |
| 2016-10-14 | $0.0001858 | $0.0001858 | $0.0001854 | $0.0001857 | $8.19 | $4,456.56 |
| 2016-10-15 | $0.0001857 | $0.0002373 | $0.0001857 | $0.0002235 | $12.94 | $5,363.18 |
| 2016-10-16 | $0.0002235 | $0.0002250 | $0.0002235 | $0.0002246 | $6.42 | $5,391.29 |
| 2016-10-18 | $0.0002810 | $0.0003382 | $0.0002798 | $0.0003381 | $27.33 | $8,114.45 |
| 2016-10-19 | $0.0003381 | $0.0007810 | $0.0003381 | $0.0007567 | $163.52 | $18,159.74 |
| 2016-10-20 | $0.0007566 | $0.0009023 | $0.0007539 | $0.0009023 | $60.14 | $21,655.44 |
| 2016-10-21 | $0.0009021 | $0.002059 | $0.0009019 | $0.001709 | $298.98 | $41,011.68 |
| 2016-10-22 | $0.001709 | $0.001710 | $0.0008473 | $0.0008742 | $312.66 | $20,980.82 |
| 2016-10-23 | $0.0008742 | $0.0009342 | $0.0008739 | $0.0009328 | $126.13 | $22,387.22 |
| 2016-10-24 | $0.0009330 | $0.001002 | $0.0008506 | $0.001001 | $160.71 | $24,012.72 |
| 2016-10-25 | $0.001000 | $0.001017 | $0.001000 | $0.001006 | $283.24 | $24,146.64 |
| 2016-10-26 | $0.001006 | $0.001016 | $0.0003986 | $0.0009974 | $371.39 | $23,936.98 |
| 2016-10-27 | $0.0009970 | $0.001010 | $0.0009552 | $0.0009631 | $87.40 | $23,114.78 |
| 2016-10-28 | $0.0009636 | $0.0009636 | $0.0004125 | $0.0007930 | $129.30 | $19,031.14 |
| 2016-10-29 | $0.0007931 | $0.0008095 | $0.0004855 | $0.0005074 | $148.17 | $12,178.18 |
| 2016-10-30 | $0.0005073 | $0.0006879 | $0.0005030 | $0.0006808 | $155.95 | $16,339.30 |
| 2016-10-31 | $0.0006808 | $0.0006880 | $0.0006709 | $0.0006800 | $114.97 | $16,319.69 |