Newbium NEWB
Xếp hạng #?
04:44:12 23/06/2018
Newbium (NEWB)
Không hoạt động
Lịch sử giá Newbium (NEWB) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0009176 | $0.0009185 | $0.0009033 | $0.0009154 | $60.55 | $21,969.58 |
| 2016-12-02 | $0.0009166 | $0.0009423 | $0.0009166 | $0.0009333 | $122.56 | $22,398.02 |
| 2016-12-03 | $0.0009335 | $0.0009798 | $0.0009178 | $0.0009793 | $137.63 | $23,503.49 |
| 2016-12-04 | $0.0009794 | $0.0009901 | $0.0009756 | $0.0009901 | $15.47 | $23,762.54 |
| 2016-12-05 | $0.0009906 | $0.0009906 | $0.0009179 | $0.0009180 | $15.60 | $22,031.90 |
| 2016-12-06 | $0.0009180 | $0.0009918 | $0.0009154 | $0.0009858 | $230.06 | $23,660.35 |
| 2016-12-07 | $0.0009858 | $0.0009877 | $0.0009601 | $0.0009602 | $130.44 | $23,044.51 |
| 2016-12-08 | $0.0009602 | $0.0009606 | $0.0008827 | $0.0008866 | $30.23 | $21,278.62 |
| 2016-12-09 | $0.0008864 | $0.0009819 | $0.0008852 | $0.0009658 | $94.24 | $23,178.38 |
| 2016-12-10 | $0.0009660 | $0.0009707 | $0.0008907 | $0.0008908 | $32.79 | $21,380.35 |
| 2016-12-11 | $0.0008910 | $0.0009780 | $0.0008436 | $0.0009773 | $144.82 | $23,454.12 |
| 2016-12-12 | $0.0009776 | $0.0009844 | $0.0009687 | $0.0009751 | $22.18 | $23,402.62 |
| 2016-12-13 | $0.0009751 | $0.001016 | $0.0009359 | $0.0009379 | $155.52 | $22,509.60 |
| 2016-12-14 | $0.0009367 | $0.0009384 | $0.0009134 | $0.0009140 | $31.79 | $21,936.14 |
| 2016-12-15 | $0.0009143 | $0.0009897 | $0.0009114 | $0.0009884 | $16.34 | $23,722.27 |
| 2016-12-16 | $0.0009882 | $0.0009931 | $0.0009377 | $0.0009419 | $151.24 | $22,605.31 |
| 2016-12-17 | $0.0009419 | $0.0009662 | $0.0009418 | $0.0009490 | $105.65 | $22,775.33 |
| 2016-12-18 | $0.0009490 | $0.0009537 | $0.0009456 | $0.0009483 | $17.72 | $22,759.15 |
| 2016-12-19 | $0.0009486 | $0.0009911 | $0.0009484 | $0.0009910 | $151.70 | $23,784.82 |
| 2016-12-20 | $0.0009903 | $0.0009947 | $0.0009654 | $0.0009694 | $80.12 | $23,266.58 |
| 2016-12-21 | $0.0009691 | $0.0009979 | $0.0009476 | $0.0009594 | $30.07 | $23,026.15 |
| 2016-12-22 | $0.0009593 | $0.001067 | $0.0009593 | $0.001064 | $97.07 | $25,530.72 |
| 2016-12-23 | $0.001063 | $0.001125 | $0.001063 | $0.001106 | $105.42 | $26,538.24 |
| 2016-12-24 | $0.001106 | $0.001108 | $0.001064 | $0.001078 | $89.66 | $25,877.28 |
| 2016-12-25 | $0.001079 | $0.001080 | $0.001035 | $0.001049 | $94.14 | $25,176.24 |
| 2016-12-26 | $0.001049 | $0.001073 | $0.001049 | $0.001061 | $56.58 | $25,469.76 |
| 2016-12-27 | $0.001062 | $0.001119 | $0.001058 | $0.001119 | $167.44 | $26,860.56 |
| 2016-12-28 | $0.001120 | $0.001203 | $0.001109 | $0.001200 | $844.05 | $28,805.04 |
| 2016-12-29 | $0.001200 | $0.001205 | $0.001134 | $0.001178 | $434.42 | $28,272.96 |
| 2016-12-30 | $0.001178 | $0.001178 | $0.001131 | $0.001163 | $2.88 | $27,910.56 |
| 2016-12-31 | $0.001163 | $0.001176 | $0.001146 | $0.001176 | $408.17 | $28,214.16 |