Newbium NEWB
Xếp hạng #?
04:44:12 23/06/2018
Newbium (NEWB)
Không hoạt động
Lịch sử giá Newbium (NEWB) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.001145 | $0.001174 | $0.001144 | $0.001174 | $36.67 | $28,166.40 |
| 2017-03-02 | $0.001176 | $0.001262 | $0.001136 | $0.001151 | $1,289.43 | $27,622.32 |
| 2017-03-03 | $0.001151 | $0.001178 | $0.001150 | $0.001160 | $1.15 | $27,845.76 |
| 2017-03-04 | $0.001162 | $0.001164 | $0.001107 | $0.001130 | $1.46 | $27,111.36 |
| 2017-03-05 | $0.001129 | $0.001130 | $0.0006270 | $0.001064 | $499.11 | $25,545.12 |
| 2017-03-06 | $0.001065 | $0.001066 | $0.0007588 | $0.0007637 | $6.55 | $18,328.75 |
| 2017-03-07 | $0.0007639 | $0.0008570 | $0.0007637 | $0.0008320 | $49.67 | $19,968.17 |
| 2017-03-08 | $0.0008318 | $0.001054 | $0.0008315 | $0.0009315 | $3.29 | $22,356.00 |
| 2017-03-09 | $0.0009318 | $0.0009580 | $0.0009244 | $0.0009498 | $1.17 | $22,795.92 |
| 2017-03-10 | $0.0008967 | $0.0009529 | $0.0008079 | $0.0008375 | $11.29 | $20,100.96 |
| 2017-03-11 | $0.0008372 | $0.0009055 | $0.0008372 | $0.0009054 | $11.76 | $21,729.34 |
| 2017-03-12 | $0.0009060 | $0.0009448 | $0.0009050 | $0.0009400 | $12.21 | $22,559.28 |
| 2017-03-13 | $0.001001 | $0.001039 | $0.0009352 | $0.0009363 | $84.18 | $22,470.22 |
| 2017-03-14 | $0.0009364 | $0.0009461 | $0.0009277 | $0.0009300 | $3.46 | $22,320.00 |
| 2017-03-15 | $0.0009301 | $0.001114 | $0.0009298 | $0.001012 | $63.44 | $24,292.32 |
| 2017-03-16 | $0.001014 | $0.001084 | $0.0009146 | $0.0009146 | $29.91 | $21,950.74 |
| 2017-03-17 | $0.0009087 | $0.0009087 | $0.0008539 | $0.0008539 | $16.64 | $20,494.68 |
| 2017-03-18 | $0.0008156 | $0.0008295 | $0.0007182 | $0.0007304 | $7.38 | $17,528.71 |
| 2017-03-19 | $0.0007325 | $0.0007653 | $0.0007325 | $0.0007568 | $7.65 | $18,163.63 |
| 2017-03-20 | $0.0008342 | $0.0008504 | $0.0008296 | $0.0008434 | $63.25 | $20,241.22 |
| 2017-03-21 | $0.0008443 | $0.0008515 | $0.0008443 | $0.0008515 | $63.87 | $20,436.86 |
| 2017-03-22 | $0.0008882 | $0.0008882 | $0.0008114 | $0.0008393 | $20.98 | $20,143.49 |
| 2017-03-23 | $0.0008400 | $0.0009300 | $0.0008400 | $0.0009140 | $117.08 | $21,935.02 |
| 2017-03-24 | $0.0009138 | $0.0009156 | $0.0008622 | $0.0008643 | $0.6857 | $20,743.10 |
| 2017-03-26 | $0.0007702 | $0.0007832 | $0.0007188 | $0.0007250 | $127.55 | $17,401.06 |
| 2017-03-27 | $0.0007290 | $0.0007815 | $0.0007290 | $0.0007785 | $5.99 | $18,685.08 |
| 2017-03-28 | $0.0008588 | $0.0008620 | $0.0008222 | $0.0008377 | $107.65 | $20,105.28 |
| 2017-03-29 | $0.0008369 | $0.0008441 | $0.0008123 | $0.0008216 | $105.04 | $19,717.82 |
| 2017-03-30 | $0.0008233 | $0.0008289 | $0.0008160 | $0.0008211 | $0.4574 | $19,707.46 |
| 2017-03-31 | $0.0008213 | $0.001096 | $0.0008213 | $0.001083 | $114.55 | $25,980.24 |