Newbium NEWB
Xếp hạng #?
04:44:12 23/06/2018
Newbium (NEWB)
Không hoạt động
Lịch sử giá Newbium (NEWB) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-04 | $0.007731 | $0.007731 | $0.004887 | $0.005183 | $1,800.93 | $124,392 |
| 2017-07-05 | $0.005180 | $0.005297 | $0.004670 | $0.005223 | $1,142.70 | $125,351 |
| 2017-07-06 | $0.005408 | $0.006763 | $0.004993 | $0.005089 | $6,653.79 | $152,680 |
| 2017-07-07 | $0.005093 | $0.005144 | $0.004825 | $0.004924 | $1,620.47 | $147,723 |
| 2017-07-08 | $0.004928 | $0.005323 | $0.004816 | $0.005323 | $561.48 | $159,702 |
| 2017-07-09 | $0.005328 | $0.005497 | $0.004934 | $0.005451 | $906.71 | $163,523 |
| 2017-07-10 | $0.005461 | $0.005471 | $0.004834 | $0.005019 | $845.80 | $150,571 |
| 2017-07-11 | $0.004938 | $0.006752 | $0.004477 | $0.005122 | $1,924.84 | $153,666 |
| 2017-07-12 | $0.005143 | $0.006550 | $0.004720 | $0.005151 | $1,588.04 | $154,515 |
| 2017-07-13 | $0.004773 | $0.005330 | $0.004661 | $0.005201 | $595.89 | $156,026 |
| 2017-07-14 | $0.005174 | $0.005397 | $0.004359 | $0.004600 | $1,174.92 | $138,011 |
| 2017-07-15 | $0.004592 | $0.004699 | $0.003999 | $0.004631 | $1,659.85 | $138,943 |
| 2017-07-16 | $0.004615 | $0.005344 | $0.003857 | $0.005071 | $348.96 | $152,140 |
| 2017-07-17 | $0.005047 | $0.006716 | $0.005046 | $0.006544 | $1,147.65 | $196,334 |
| 2017-07-18 | $0.006568 | $0.008322 | $0.005867 | $0.007779 | $1,105.43 | $233,366 |
| 2017-07-19 | $0.007856 | $0.008606 | $0.006395 | $0.007033 | $868.08 | $211,001 |
| 2017-07-20 | $0.007050 | $0.008862 | $0.006494 | $0.007830 | $1,415.04 | $234,903 |
| 2017-07-21 | $0.007903 | $0.007903 | $0.006243 | $0.006843 | $1,728.03 | $205,297 |
| 2017-07-22 | $0.006842 | $0.007909 | $0.006831 | $0.007271 | $2,857.32 | $218,133 |
| 2017-07-23 | $0.007281 | $0.007370 | $0.005738 | $0.006489 | $2,490.86 | $194,661 |
| 2017-07-24 | $0.006495 | $0.007796 | $0.006441 | $0.007328 | $1,401.42 | $219,830 |
| 2017-07-25 | $0.007320 | $0.007389 | $0.006194 | $0.007351 | $727.75 | $220,518 |
| 2017-07-26 | $0.007291 | $0.007482 | $0.006575 | $0.007018 | $1,929.46 | $210,548 |
| 2017-07-27 | $0.006921 | $0.007288 | $0.006865 | $0.007063 | $1,130.94 | $211,886 |
| 2017-07-28 | $0.007066 | $0.007066 | $0.006189 | $0.006213 | $3,122.53 | $186,392 |
| 2017-07-29 | $0.006192 | $0.006531 | $0.005932 | $0.006469 | $298.29 | $194,075 |
| 2017-07-30 | $0.006470 | $0.006971 | $0.006275 | $0.006583 | $1,971.23 | $197,495 |
| 2017-07-31 | $0.006589 | $0.006837 | $0.006255 | $0.006715 | $3,031.32 | $201,440 |