Newbium NEWB
Xếp hạng #?
04:44:12 23/06/2018
Newbium (NEWB)
Không hoạt động
Lịch sử giá Newbium (NEWB) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0009219 | $0.0009397 | $0.0009219 | $0.0009397 | $14.66 | $22,551.79 |
| 2017-02-02 | $0.0009396 | $0.001024 | $0.0009396 | $0.001022 | $22.74 | $24,526.08 |
| 2017-02-03 | $0.001022 | $0.001024 | $0.001000 | $0.001020 | $20.39 | $24,470.64 |
| 2017-02-04 | $0.001021 | $0.001024 | $0.0009644 | $0.0009908 | $11.89 | $23,778.12 |
| 2017-02-05 | $0.0009913 | $0.001033 | $0.0009868 | $0.001017 | $24.20 | $24,409.68 |
| 2017-02-06 | $0.001018 | $0.001051 | $0.001018 | $0.001049 | $23.32 | $25,164.72 |
| 2017-02-07 | $0.001051 | $0.001054 | $0.001013 | $0.001019 | $21.65 | $24,453.60 |
| 2017-02-08 | $0.001020 | $0.001052 | $0.001006 | $0.001052 | $33.89 | $25,258.56 |
| 2017-02-09 | $0.001054 | $0.001078 | $0.0006673 | $0.0006961 | $270.61 | $16,705.63 |
| 2017-02-10 | $0.0006969 | $0.0008749 | $0.0006627 | $0.0007118 | $73.05 | $17,084.28 |
| 2017-02-11 | $0.0007120 | $0.001016 | $0.0006926 | $0.0006931 | $49.25 | $16,633.70 |
| 2017-02-12 | $0.0006924 | $0.0006933 | $0.0006879 | $0.0006902 | $37.21 | $16,564.13 |
| 2017-02-13 | $0.0009886 | $0.001004 | $0.0009662 | $0.001001 | $60.37 | $24,013.20 |
| 2017-02-14 | $0.001002 | $0.001022 | $0.0009543 | $0.0009543 | $15.27 | $22,903.75 |
| 2017-02-15 | $0.0009559 | $0.0009584 | $0.0009515 | $0.0009578 | $15.32 | $22,986.05 |
| 2017-02-16 | $0.0009982 | $0.001023 | $0.0009982 | $0.001017 | $25.43 | $24,412.08 |
| 2017-02-17 | $0.001016 | $0.001020 | $0.0009746 | $0.0009939 | $36.83 | $23,853.60 |
| 2017-02-18 | $0.0009967 | $0.001065 | $0.0009946 | $0.001065 | $51.65 | $25,559.04 |
| 2017-02-19 | $0.001065 | $0.001067 | $0.001054 | $0.001058 | $13.00 | $25,400.40 |
| 2017-02-20 | $0.001057 | $0.001069 | $0.0008054 | $0.0008208 | $27.13 | $19,698.84 |
| 2017-02-21 | $0.0008203 | $0.001061 | $0.0008185 | $0.001060 | $100.66 | $25,428.72 |
| 2017-02-22 | $0.001059 | $0.001103 | $0.001053 | $0.001095 | $0.5587 | $26,282.16 |
| 2017-02-23 | $0.001095 | $0.001119 | $0.0008913 | $0.001003 | $2,956.61 | $24,081.12 |
| 2017-02-24 | $0.001009 | $0.001032 | $0.0009735 | $0.001006 | $105.03 | $24,141.36 |
| 2017-02-26 | $0.001138 | $0.001156 | $0.001138 | $0.001154 | $65.68 | $27,685.20 |
| 2017-02-27 | $0.001152 | $0.001168 | $0.001002 | $0.001133 | $1,410.49 | $27,186.48 |
| 2017-02-28 | $0.001133 | $0.001149 | $0.001125 | $0.001145 | $9.93 | $27,469.68 |