Newbium NEWB
Xếp hạng #?
04:44:12 23/06/2018
Newbium (NEWB)
Không hoạt động
Lịch sử giá Newbium (NEWB) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.006489 | $0.007056 | $0.006143 | $0.006645 | $5,107.63 | $332,250 |
| 2017-12-02 | $0.006639 | $0.007091 | $0.004895 | $0.005679 | $12,527.80 | $283,953 |
| 2017-12-03 | $0.005684 | $0.01575 | $0.005212 | $0.006914 | $12,721.40 | $345,689 |
| 2017-12-04 | $0.006934 | $0.007068 | $0.005590 | $0.006519 | $40,277.40 | $325,957 |
| 2017-12-05 | $0.006531 | $0.02919 | $0.006392 | $0.02586 | $45,815.00 | $1,293,250 |
| 2017-12-06 | $0.02580 | $0.03000 | $0.01391 | $0.01784 | $2,641.59 | $891,895 |
| 2017-12-07 | $0.01781 | $0.02486 | $0.01112 | $0.01211 | $3,268.49 | $605,680 |
| 2017-12-08 | $0.01214 | $0.02363 | $0.01029 | $0.01205 | $3,006.03 | $602,370 |
| 2017-12-09 | $0.01204 | $0.01399 | $0.01153 | $0.01292 | $2,842.52 | $646,105 |
| 2017-12-10 | $0.01297 | $0.01364 | $0.008899 | $0.009065 | $3,120.57 | $453,232 |
| 2017-12-11 | $0.009047 | $0.009667 | $0.007364 | $0.008460 | $2,690.20 | $422,977 |
| 2017-12-12 | $0.008463 | $0.009413 | $0.008343 | $0.009387 | $2,830.28 | $469,341 |
| 2017-12-13 | $0.009394 | $0.01220 | $0.007491 | $0.01101 | $1,561.51 | $550,345 |
| 2017-12-14 | $0.01097 | $0.01194 | $0.01040 | $0.01077 | $1,436.32 | $538,290 |
| 2017-12-15 | $0.01078 | $0.01245 | $0.01078 | $0.01231 | $1,286.46 | $615,340 |
| 2017-12-16 | $0.01233 | $0.01292 | $0.01058 | $0.01162 | $1,451.76 | $580,940 |
| 2017-12-17 | $0.01163 | $0.01449 | $0.01153 | $0.01193 | $855.00 | $596,270 |
| 2017-12-18 | $0.01194 | $0.01224 | $0.01005 | $0.01223 | $776.78 | $611,440 |
| 2017-12-19 | $0.01222 | $0.01517 | $0.01115 | $0.01202 | $1,073.79 | $601,195 |
| 2017-12-20 | $0.01201 | $0.01218 | $0.01083 | $0.01156 | $1,018.97 | $577,780 |
| 2017-12-21 | $0.01157 | $0.01219 | $0.008550 | $0.008612 | $610.04 | $430,616 |
| 2017-12-22 | $0.008642 | $0.008727 | $0.006295 | $0.007513 | $532.20 | $375,668 |
| 2017-12-23 | $0.007584 | $0.008928 | $0.007478 | $0.008318 | $622.24 | $415,912 |
| 2017-12-24 | $0.008411 | $0.008411 | $0.007212 | $0.007934 | $585.55 | $396,686 |
| 2017-12-25 | $0.008010 | $0.008331 | $0.003871 | $0.003914 | $765.95 | $195,695 |
| 2017-12-26 | $0.003911 | $0.02383 | $0.003900 | $0.008908 | $692.47 | $445,425 |
| 2017-12-27 | $0.008926 | $0.009532 | $0.005004 | $0.007608 | $779.11 | $380,401 |
| 2017-12-28 | $0.007594 | $0.009437 | $0.007179 | $0.009437 | $391.70 | $471,868 |
| 2017-12-29 | $0.009495 | $0.01132 | $0.005360 | $0.006342 | $555.32 | $317,113 |
| 2017-12-30 | $0.006334 | $0.006334 | $0.004653 | $0.005572 | $302.29 | $278,588 |
| 2017-12-31 | $0.005522 | $0.006813 | $0.005476 | $0.005571 | $294.52 | $278,549 |