Newbium NEWB
Xếp hạng #?
04:44:12 23/06/2018
Newbium (NEWB)
Không hoạt động
Lịch sử giá Newbium (NEWB) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.001082 | $0.001135 | $0.001072 | $0.001135 | $488.36 | $27,228.72 |
| 2017-04-02 | $0.001135 | $0.001163 | $0.001129 | $0.001155 | $0.2432 | $27,723.12 |
| 2017-04-04 | $0.001256 | $0.001261 | $0.001221 | $0.001235 | $113.32 | $29,645.76 |
| 2017-04-05 | $0.001236 | $0.001237 | $0.0006153 | $0.0009673 | $771.41 | $23,215.46 |
| 2017-04-06 | $0.0009682 | $0.001117 | $0.0009682 | $0.001112 | $2.53 | $26,681.28 |
| 2017-04-07 | $0.001108 | $0.001108 | $0.0009962 | $0.001024 | $72.07 | $24,573.60 |
| 2017-04-08 | $0.001020 | $0.001028 | $0.0008814 | $0.001023 | $12.16 | $24,553.92 |
| 2017-04-09 | $0.001024 | $0.001037 | $0.0009622 | $0.0009622 | $120.97 | $23,092.20 |
| 2017-04-10 | $0.0009617 | $0.0009631 | $0.0004038 | $0.0006173 | $315.41 | $14,815.39 |
| 2017-04-11 | $0.0006175 | $0.0007001 | $0.0006175 | $0.0006748 | $121.61 | $16,195.34 |
| 2017-04-12 | $0.0006747 | $0.0006760 | $0.0006582 | $0.0006602 | $1.56 | $15,844.90 |
| 2017-04-13 | $0.0006606 | $0.001137 | $0.0004630 | $0.001134 | $160.45 | $27,220.80 |
| 2017-04-14 | $0.001135 | $0.001155 | $0.0004296 | $0.0004320 | $1.41 | $10,367.76 |
| 2017-04-15 | $0.0004319 | $0.001115 | $0.0004310 | $0.0009380 | $1.01 | $22,512.38 |
| 2017-04-16 | $0.0009381 | $0.0009497 | $0.0009381 | $0.0009497 | $0.8827 | $22,792.32 |
| 2017-04-17 | $0.001080 | $0.001087 | $0.001080 | $0.001086 | $0.1304 | $26,075.04 |
| 2017-04-18 | $0.001086 | $0.001089 | $0.0008981 | $0.0009088 | $133.28 | $21,810.05 |
| 2017-04-19 | $0.0009091 | $0.0009104 | $0.0007230 | $0.0007262 | $46.86 | $17,428.18 |
| 2017-04-20 | $0.0007266 | $0.0007286 | $0.0006205 | $0.0006268 | $277.23 | $15,043.94 |
| 2017-04-21 | $0.0006270 | $0.0007088 | $0.0006239 | $0.0007088 | $10.73 | $17,010.94 |
| 2017-04-22 | $0.0007092 | $0.0007166 | $0.0007009 | $0.0007161 | $10.29 | $17,185.34 |
| 2017-04-23 | $0.001537 | $0.001537 | $0.0009030 | $0.0009054 | $147.59 | $21,729.77 |
| 2017-04-24 | $0.0009072 | $0.0009382 | $0.0009072 | $0.0009376 | $0.4443 | $22,502.69 |
| 2017-04-25 | $0.0009378 | $0.0009436 | $0.0003795 | $0.0003796 | $283.90 | $9,111.53 |
| 2017-04-26 | $0.0003798 | $0.001510 | $0.0002180 | $0.0008199 | $501.37 | $19,677.38 |
| 2017-04-27 | $0.0008204 | $0.0008285 | $0.0002069 | $0.0007379 | $115.54 | $17,710.30 |
| 2017-04-28 | $0.0007379 | $0.0007793 | $0.0007362 | $0.0007767 | $51.06 | $18,641.35 |
| 2017-04-29 | $0.0007775 | $0.001152 | $0.0007130 | $0.001150 | $152.79 | $27,599.04 |
| 2017-04-30 | $0.001150 | $0.001159 | $0.0008840 | $0.001159 | $0.6377 | $27,820.56 |