Newbium NEWB
Xếp hạng #?
04:44:12 23/06/2018
Newbium (NEWB)
Không hoạt động
Lịch sử giá Newbium (NEWB) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.008733 | $0.008861 | $0.008019 | $0.008221 | $2,161.22 | $411,030 |
| 2017-10-02 | $0.008569 | $0.008872 | $0.008019 | $0.008544 | $6,406.29 | $427,213 |
| 2017-10-03 | $0.008764 | $0.008940 | $0.006752 | $0.008189 | $6,170.31 | $409,437 |
| 2017-10-04 | $0.008208 | $0.008855 | $0.007855 | $0.008081 | $9,463.28 | $404,025 |
| 2017-10-05 | $0.008004 | $0.009472 | $0.007830 | $0.009034 | $6,523.11 | $451,717 |
| 2017-10-06 | $0.008861 | $0.009467 | $0.008421 | $0.008875 | $4,199.99 | $443,754 |
| 2017-10-07 | $0.008878 | $0.009221 | $0.008025 | $0.008777 | $6,627.88 | $438,866 |
| 2017-10-08 | $0.008754 | $0.009435 | $0.007091 | $0.007149 | $7,711.87 | $357,465 |
| 2017-10-09 | $0.007151 | $0.009571 | $0.007123 | $0.009182 | $1,034.80 | $459,102 |
| 2017-10-10 | $0.009420 | $0.009617 | $0.006777 | $0.007812 | $1,755.73 | $390,608 |
| 2017-10-11 | $0.007430 | $0.007898 | $0.006768 | $0.007185 | $5,458.31 | $359,251 |
| 2017-10-12 | $0.007288 | $0.007865 | $0.007012 | $0.007865 | $4,340.41 | $393,241 |
| 2017-10-13 | $0.007889 | $0.008520 | $0.007839 | $0.008201 | $4,539.60 | $410,068 |
| 2017-10-14 | $0.008204 | $0.008285 | $0.003120 | $0.008006 | $4,842.83 | $400,283 |
| 2017-10-15 | $0.008020 | $0.008326 | $0.004855 | $0.007740 | $655.39 | $386,997 |
| 2017-10-16 | $0.007741 | $0.007841 | $0.007424 | $0.007800 | $2,242.43 | $390,025 |
| 2017-10-17 | $0.007802 | $0.007824 | $0.007236 | $0.007505 | $3,568.58 | $375,247 |
| 2017-10-18 | $0.007561 | $0.007561 | $0.006679 | $0.007153 | $13,720.30 | $357,656 |
| 2017-10-19 | $0.007157 | $0.007233 | $0.005402 | $0.007016 | $444.35 | $350,803 |
| 2017-10-20 | $0.007018 | $0.008026 | $0.005143 | $0.007499 | $372.19 | $374,942 |
| 2017-10-21 | $0.007487 | $0.007519 | $0.006686 | $0.007265 | $46.50 | $363,251 |
| 2017-10-22 | $0.007265 | $0.007443 | $0.006115 | $0.007030 | $113.02 | $351,518 |
| 2017-10-23 | $0.007022 | $0.007786 | $0.006762 | $0.007753 | $70.23 | $387,626 |
| 2017-10-24 | $0.007737 | $0.008267 | $0.007449 | $0.007488 | $8.54 | $374,421 |
| 2017-10-25 | $0.007493 | $0.007513 | $0.004990 | $0.007057 | $268.51 | $352,848 |
| 2017-10-26 | $0.007047 | $0.01080 | $0.007021 | $0.009016 | $2,007.83 | $450,795 |
| 2017-10-27 | $0.008951 | $0.009004 | $0.005205 | $0.007072 | $3,951.49 | $353,618 |
| 2017-10-28 | $0.007092 | $0.007480 | $0.005244 | $0.005736 | $2,931.16 | $286,817 |
| 2017-10-29 | $0.005728 | $0.009158 | $0.005728 | $0.008145 | $665.42 | $407,227 |
| 2017-10-30 | $0.008108 | $0.009800 | $0.007788 | $0.008828 | $389.11 | $441,396 |
| 2017-10-31 | $0.008817 | $0.008939 | $0.007844 | $0.007935 | $3,475.80 | $396,750 |