Newbium NEWB
Xếp hạng #?
04:44:12 23/06/2018
Newbium (NEWB)
Không hoạt động
Lịch sử giá Newbium (NEWB) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.006998 | $0.01144 | $0.006998 | $0.01007 | $80,805.90 | $241,776 |
| 2017-06-02 | $0.01008 | $0.01634 | $0.009696 | $0.01634 | $45,435.60 | $392,196 |
| 2017-06-03 | $0.01633 | $0.01868 | $0.01066 | $0.01868 | $41,506.80 | $448,222 |
| 2017-06-04 | $0.01863 | $0.01863 | $0.008330 | $0.01095 | $6,040.34 | $262,706 |
| 2017-06-05 | $0.01095 | $0.01167 | $0.009129 | $0.01061 | $5,350.91 | $254,695 |
| 2017-06-06 | $0.01064 | $0.01155 | $0.01064 | $0.01093 | $5,510.65 | $262,298 |
| 2017-06-07 | $0.007769 | $0.008068 | $0.006961 | $0.006961 | $5,283.61 | $167,058 |
| 2017-06-08 | $0.006996 | $0.008245 | $0.005987 | $0.006902 | $3,497.86 | $165,651 |
| 2017-06-09 | $0.007564 | $0.007580 | $0.006207 | $0.006594 | $7,548.83 | $158,267 |
| 2017-06-10 | $0.006604 | $0.006845 | $0.006034 | $0.006191 | $8,411.62 | $148,581 |
| 2017-06-11 | $0.006187 | $0.006367 | $0.006122 | $0.006323 | $8,591.20 | $151,753 |
| 2017-06-12 | $0.005524 | $0.005858 | $0.005513 | $0.005804 | $4,210.79 | $139,296 |
| 2017-06-13 | $0.005785 | $0.005899 | $0.005488 | $0.005636 | $790.26 | $135,260 |
| 2017-06-14 | $0.005633 | $0.005754 | $0.004841 | $0.005062 | $3,361.12 | $121,498 |
| 2017-06-15 | $0.005062 | $0.009544 | $0.004456 | $0.006909 | $2,650.04 | $165,804 |
| 2017-06-16 | $0.006903 | $0.007244 | $0.006628 | $0.007244 | $1,434.01 | $173,861 |
| 2017-06-17 | $0.007244 | $0.007244 | $0.006944 | $0.007244 | $2,989.77 | $173,861 |
| 2017-06-18 | $0.007244 | $0.01087 | $0.007119 | $0.01009 | $5,075.01 | $242,206 |
| 2017-06-19 | $0.01009 | $0.01022 | $0.008868 | $0.01009 | $2,911.04 | $242,206 |
| 2017-06-20 | $0.01009 | $0.01027 | $0.009392 | $0.01027 | $648.94 | $246,403 |
| 2017-06-21 | $0.01027 | $0.01027 | $0.009617 | $0.009742 | $2,279.69 | $233,813 |
| 2017-06-22 | $0.009742 | $0.009742 | $0.009243 | $0.009243 | $3,287.28 | $221,823 |
| 2017-06-23 | $0.009243 | $0.01048 | $0.009243 | $0.01044 | $8,278.30 | $250,553 |
| 2017-06-24 | $0.01044 | $0.01060 | $0.009685 | $0.009874 | $6,166.35 | $236,974 |
| 2017-06-25 | $0.009851 | $0.009942 | $0.009252 | $0.009675 | $11,745.40 | $232,199 |
| 2017-06-26 | $0.009670 | $0.01013 | $0.008690 | $0.009257 | $5,981.75 | $222,168 |
| 2017-06-27 | $0.009257 | $0.009722 | $0.008763 | $0.009722 | $10,859.20 | $233,335 |
| 2017-06-28 | $0.009786 | $0.009800 | $0.009423 | $0.009788 | $10,932.90 | $234,919 |