Newbium NEWB
Xếp hạng #?
04:44:12 23/06/2018
Newbium (NEWB)
Không hoạt động
Lịch sử giá Newbium (NEWB) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.007929 | $0.007929 | $0.003616 | $0.004050 | $710.45 | $202,511 |
| 2017-11-02 | $0.004187 | $0.01011 | $0.004187 | $0.01007 | $99.47 | $503,260 |
| 2017-11-03 | $0.01012 | $0.01095 | $0.009876 | $0.01084 | $160.57 | $542,175 |
| 2017-11-04 | $0.01085 | $0.01085 | $0.007162 | $0.007167 | $346.35 | $358,368 |
| 2017-11-05 | $0.007170 | $0.007625 | $0.005835 | $0.005945 | $762.05 | $297,245 |
| 2017-11-06 | $0.005955 | $0.006134 | $0.004089 | $0.005005 | $1,171.36 | $250,235 |
| 2017-11-07 | $0.004999 | $0.009440 | $0.004640 | $0.007382 | $108.39 | $369,107 |
| 2017-11-08 | $0.007377 | $0.007821 | $0.003072 | $0.003095 | $105.85 | $154,760 |
| 2017-11-09 | $0.003079 | $0.003484 | $0.003066 | $0.003406 | $8.78 | $170,303 |
| 2017-11-10 | $0.003410 | $0.004223 | $0.003026 | $0.003695 | $668.31 | $184,754 |
| 2017-11-11 | $0.003945 | $0.004254 | $0.003490 | $0.003565 | $5,963.64 | $178,260 |
| 2017-11-12 | $0.003563 | $0.005806 | $0.003147 | $0.004288 | $3,129.37 | $214,420 |
| 2017-11-13 | $0.004295 | $0.005881 | $0.004262 | $0.005872 | $1.84 | $293,596 |
| 2017-11-14 | $0.005877 | $0.005937 | $0.004669 | $0.004835 | $682.79 | $241,773 |
| 2017-11-15 | $0.005234 | $0.006458 | $0.005234 | $0.005997 | $195.57 | $299,866 |
| 2017-11-16 | $0.006546 | $0.006546 | $0.005495 | $0.006286 | $848.60 | $314,302 |
| 2017-11-17 | $0.006276 | $0.006446 | $0.004797 | $0.005137 | $128.47 | $256,857 |
| 2017-11-18 | $0.005056 | $0.006696 | $0.004426 | $0.005773 | $70.07 | $288,651 |
| 2017-11-19 | $0.005762 | $0.008920 | $0.005740 | $0.008834 | $90.92 | $441,678 |
| 2017-11-20 | $0.008824 | $0.009131 | $0.008742 | $0.008836 | $9.20 | $441,810 |
| 2017-11-21 | $0.008822 | $0.008946 | $0.0006506 | $0.005866 | $307.54 | $293,317 |
| 2017-11-22 | $0.005881 | $0.005956 | $0.005104 | $0.005172 | $183.74 | $258,613 |
| 2017-11-23 | $0.005169 | $0.005756 | $0.005123 | $0.005634 | $158.94 | $281,682 |
| 2017-11-24 | $0.005626 | $0.005837 | $0.005519 | $0.005716 | $163.88 | $285,817 |
| 2017-11-25 | $0.005705 | $0.006805 | $0.005672 | $0.006805 | $441.27 | $340,273 |
| 2017-11-26 | $0.006803 | $0.007801 | $0.006796 | $0.007547 | $312.69 | $377,352 |
| 2017-11-27 | $0.007832 | $0.008738 | $0.006747 | $0.006889 | $1,543.49 | $344,430 |
| 2017-11-28 | $0.006906 | $0.007298 | $0.006882 | $0.007298 | $264.44 | $364,921 |
| 2017-11-29 | $0.006816 | $0.007837 | $0.006178 | $0.007057 | $258.32 | $352,828 |
| 2017-11-30 | $0.007164 | $0.007632 | $0.006295 | $0.006521 | $5,713.35 | $326,063 |