Newbium NEWB
Xếp hạng #?
04:44:12 23/06/2018
Newbium (NEWB)
Không hoạt động
Lịch sử giá Newbium (NEWB) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01388 | $0.01394 | $0.01030 | $0.01211 | $1,021.90 | $605,495 |
| 2017-09-02 | $0.01212 | $0.01233 | $0.008063 | $0.01216 | $922.25 | $607,915 |
| 2017-09-03 | $0.01209 | $0.01209 | $0.007813 | $0.009820 | $1,827.91 | $490,982 |
| 2017-09-04 | $0.01007 | $0.01257 | $0.008212 | $0.008705 | $2,273.75 | $435,234 |
| 2017-09-05 | $0.008734 | $0.009442 | $0.008206 | $0.009247 | $2,391.05 | $462,374 |
| 2017-09-06 | $0.009260 | $0.01090 | $0.008624 | $0.01016 | $2,299.35 | $508,220 |
| 2017-09-07 | $0.01016 | $0.01220 | $0.008059 | $0.01211 | $1,921.14 | $605,370 |
| 2017-09-08 | $0.01212 | $0.01260 | $0.01021 | $0.01065 | $625.55 | $532,695 |
| 2017-09-09 | $0.01064 | $0.01174 | $0.01020 | $0.01055 | $777.37 | $527,405 |
| 2017-09-10 | $0.01053 | $0.01054 | $0.007117 | $0.007342 | $3,935.06 | $367,123 |
| 2017-09-11 | $0.007509 | $0.008872 | $0.006474 | $0.007791 | $676.30 | $389,572 |
| 2017-09-12 | $0.007810 | $0.008487 | $0.006398 | $0.008424 | $1,421.94 | $421,206 |
| 2017-09-13 | $0.008394 | $0.009216 | $0.006408 | $0.007157 | $1,382.41 | $357,871 |
| 2017-09-14 | $0.007447 | $0.008140 | $0.005032 | $0.005032 | $435.79 | $251,591 |
| 2017-09-15 | $0.005076 | $0.008768 | $0.005076 | $0.007529 | $1,273.77 | $376,441 |
| 2017-09-16 | $0.007518 | $0.008369 | $0.006120 | $0.006393 | $488.01 | $319,659 |
| 2017-09-17 | $0.006389 | $0.007712 | $0.005896 | $0.007609 | $853.98 | $380,431 |
| 2017-09-18 | $0.007601 | $0.008251 | $0.006595 | $0.006804 | $578.92 | $340,192 |
| 2017-09-19 | $0.006820 | $0.01022 | $0.006562 | $0.009928 | $808.64 | $496,404 |
| 2017-09-20 | $0.009919 | $0.01094 | $0.006164 | $0.006210 | $1,806.98 | $310,488 |
| 2017-09-21 | $0.006253 | $0.006755 | $0.005098 | $0.005802 | $2,453.47 | $290,107 |
| 2017-09-22 | $0.005940 | $0.006259 | $0.005094 | $0.005168 | $1,741.84 | $258,385 |
| 2017-09-23 | $0.005152 | $0.006561 | $0.005104 | $0.005874 | $1,404.44 | $293,686 |
| 2017-09-24 | $0.005873 | $0.01100 | $0.005751 | $0.005920 | $585.57 | $296,012 |
| 2017-09-25 | $0.005915 | $0.01143 | $0.005915 | $0.006161 | $2,393.51 | $308,057 |
| 2017-09-26 | $0.006160 | $0.006967 | $0.006042 | $0.006668 | $6,441.90 | $333,416 |
| 2017-09-27 | $0.006650 | $0.007666 | $0.006296 | $0.007045 | $2,714.32 | $352,233 |
| 2017-09-28 | $0.007042 | $0.008562 | $0.006818 | $0.008116 | $3,278.18 | $405,821 |
| 2017-09-29 | $0.008111 | $0.008574 | $0.007382 | $0.008051 | $7,802.57 | $402,553 |
| 2017-09-30 | $0.008052 | $0.008745 | $0.008045 | $0.008728 | $1,111.61 | $436,420 |