Newbium NEWB
Xếp hạng #?
04:44:12 23/06/2018
Newbium (NEWB)
Không hoạt động
Lịch sử giá Newbium (NEWB) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0006799 | $0.0007144 | $0.0005880 | $0.0006785 | $57.33 | $16,284.53 |
| 2016-11-02 | $0.0006714 | $0.0006958 | $0.0006714 | $0.0006800 | $602.77 | $16,321.13 |
| 2016-11-03 | $0.0006816 | $0.0007085 | $0.0006349 | $0.0006677 | $810.79 | $16,025.28 |
| 2016-11-04 | $0.0006680 | $0.0006857 | $0.0006541 | $0.0006682 | $201.45 | $16,036.61 |
| 2016-11-05 | $0.0006681 | $0.0006863 | $0.0006612 | $0.0006612 | $290.77 | $15,869.93 |
| 2016-11-06 | $0.0006612 | $0.0006771 | $0.0006531 | $0.0006762 | $197.11 | $16,227.94 |
| 2016-11-07 | $0.0006759 | $0.0006862 | $0.0006385 | $0.0006677 | $372.84 | $16,025.74 |
| 2016-11-08 | $0.0006680 | $0.0006888 | $0.0006384 | $0.0006675 | $297.86 | $16,019.30 |
| 2016-11-09 | $0.0006673 | $0.001086 | $0.0006661 | $0.001005 | $325.27 | $24,124.32 |
| 2016-11-10 | $0.001005 | $0.001271 | $0.0006636 | $0.001223 | $431.78 | $29,362.32 |
| 2016-11-11 | $0.001224 | $0.001227 | $0.0005660 | $0.0008669 | $1,392.00 | $20,804.78 |
| 2016-11-12 | $0.0008669 | $0.001043 | $0.0008101 | $0.0008108 | $248.75 | $19,459.94 |
| 2016-11-13 | $0.0008108 | $0.0009048 | $0.0007906 | $0.0008776 | $105.52 | $21,062.62 |
| 2016-11-14 | $0.0008775 | $0.0008827 | $0.0006371 | $0.0008385 | $324.15 | $20,123.09 |
| 2016-11-15 | $0.0008390 | $0.0008501 | $0.0008389 | $0.0008397 | $46.26 | $20,153.04 |
| 2016-11-16 | $0.0008397 | $0.0008529 | $0.0006878 | $0.0007070 | $258.40 | $16,968.82 |
| 2016-11-17 | $0.0007070 | $0.0007459 | $0.0006076 | $0.0007414 | $212.87 | $17,792.42 |
| 2016-11-18 | $0.0007410 | $0.0007529 | $0.0007093 | $0.0007142 | $99.73 | $17,140.54 |
| 2016-11-19 | $0.0007140 | $0.0007367 | $0.0006924 | $0.0007365 | $127.10 | $17,674.80 |
| 2016-11-20 | $0.0007366 | $0.0007404 | $0.0006756 | $0.0006798 | $156.41 | $16,315.90 |
| 2016-11-21 | $0.0006799 | $0.0007107 | $0.0006794 | $0.0007100 | $117.58 | $17,040.00 |
| 2016-11-22 | $0.0007097 | $0.0009151 | $0.0006745 | $0.0008716 | $682.34 | $20,917.90 |
| 2016-11-23 | $0.0008716 | $0.0009525 | $0.0008173 | $0.0009233 | $381.35 | $22,158.70 |
| 2016-11-24 | $0.0009233 | $0.0009261 | $0.0007464 | $0.0009033 | $298.64 | $21,680.35 |
| 2016-11-25 | $0.0009032 | $0.0009178 | $0.0007561 | $0.0008454 | $580.66 | $20,290.63 |
| 2016-11-26 | $0.0008455 | $0.001121 | $0.0006822 | $0.0007724 | $204.38 | $18,537.48 |
| 2016-11-27 | $0.0007722 | $0.001008 | $0.0007684 | $0.0009589 | $254.17 | $23,013.48 |
| 2016-11-28 | $0.0009590 | $0.0009668 | $0.0008603 | $0.0009565 | $180.17 | $22,956.19 |
| 2016-11-29 | $0.0009566 | $0.0009587 | $0.0008603 | $0.0008608 | $59.22 | $20,658.58 |
| 2016-11-30 | $0.0008607 | $0.0009179 | $0.0008607 | $0.0009172 | $74.57 | $22,012.80 |