Newbium NEWB
Xếp hạng #?
04:44:12 23/06/2018
Newbium (NEWB)
Không hoạt động
Lịch sử giá Newbium (NEWB) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.001160 | $0.001227 | $0.001010 | $0.001095 | $99.01 | $26,271.12 |
| 2017-05-02 | $0.001094 | $0.001193 | $0.0008862 | $0.0008862 | $189.22 | $21,269.28 |
| 2017-05-03 | $0.0008868 | $0.0008962 | $0.0003044 | $0.0005364 | $400.86 | $12,874.37 |
| 2017-05-04 | $0.0005367 | $0.0005703 | $0.0004289 | $0.0004305 | $60.77 | $10,333.15 |
| 2017-05-05 | $0.0004314 | $0.0005141 | $0.0004314 | $0.0004822 | $459.47 | $11,572.54 |
| 2017-05-06 | $0.0004826 | $0.0005052 | $0.0004826 | $0.0005052 | $283.17 | $12,125.18 |
| 2017-05-07 | $0.0005054 | $0.0005071 | $0.0005018 | $0.0005028 | $281.80 | $12,066.96 |
| 2017-05-08 | $0.0004540 | $0.0004653 | $0.0004540 | $0.0004653 | $0.6882 | $11,167.32 |
| 2017-05-09 | $0.0004654 | $0.0007046 | $0.0004634 | $0.0006319 | $84.87 | $15,166.32 |
| 2017-05-10 | $0.0006323 | $0.0007103 | $0.0006287 | $0.0007032 | $8.79 | $16,877.23 |
| 2017-05-11 | $0.0007045 | $0.0007369 | $0.0006701 | $0.0007301 | $8.75 | $17,523.26 |
| 2017-05-12 | $0.0007309 | $0.0007324 | $0.0006666 | $0.0006796 | $56.40 | $16,310.88 |
| 2017-05-13 | $0.0006782 | $0.0007109 | $0.0006457 | $0.0007094 | $19.05 | $17,026.30 |
| 2017-05-14 | $0.0007117 | $0.0007258 | $0.0007036 | $0.0007159 | $4.47 | $17,182.56 |
| 2017-05-15 | $0.0007164 | $0.0007175 | $0.0005413 | $0.0005539 | $22.07 | $13,292.57 |
| 2017-05-16 | $0.0005530 | $0.0005534 | $0.0005392 | $0.0005483 | $21.85 | $13,158.55 |
| 2017-05-18 | $0.0007125 | $0.001114 | $0.0007049 | $0.001112 | $198.07 | $26,685.60 |
| 2017-05-19 | $0.001113 | $0.001369 | $0.001113 | $0.001356 | $108.81 | $32,533.44 |
| 2017-05-20 | $0.001354 | $0.001494 | $0.001334 | $0.001494 | $841.51 | $35,856.24 |
| 2017-05-21 | $0.001493 | $0.001548 | $0.001478 | $0.001545 | $56.78 | $37,075.44 |
| 2017-05-22 | $0.001550 | $0.001731 | $0.001544 | $0.001625 | $55.18 | $39,004.80 |
| 2017-05-23 | $0.001623 | $0.003847 | $0.001563 | $0.003840 | $2,698.80 | $92,166.24 |
| 2017-05-24 | $0.003845 | $0.004250 | $0.003845 | $0.004196 | $1,510.24 | $100,706 |
| 2017-05-25 | $0.004188 | $0.004638 | $0.003795 | $0.003920 | $828.97 | $94,080.00 |
| 2017-05-26 | $0.003891 | $0.005082 | $0.003696 | $0.004103 | $3,557.54 | $98,461.44 |
| 2017-05-27 | $0.004116 | $0.004906 | $0.003318 | $0.004678 | $7,298.31 | $112,275 |
| 2017-05-28 | $0.004767 | $0.006018 | $0.004607 | $0.005373 | $6,355.03 | $128,958 |
| 2017-05-29 | $0.005362 | $0.006209 | $0.004938 | $0.006007 | $15,216.50 | $144,159 |
| 2017-05-30 | $0.006014 | $0.008146 | $0.005069 | $0.006676 | $6,358.50 | $160,215 |
| 2017-05-31 | $0.006702 | $0.007897 | $0.005429 | $0.006992 | $4,633.40 | $167,809 |