Newbium NEWB
Xếp hạng #?
04:44:12 23/06/2018
Newbium (NEWB)
Không hoạt động
Lịch sử giá Newbium (NEWB) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.005173 | $0.02090 | $0.004984 | $0.02061 | $1,812.76 | $1,030,550 |
| 2018-01-02 | $0.02268 | $0.02642 | $0.003602 | $0.007509 | $724.95 | $375,459 |
| 2018-01-03 | $0.007484 | $0.007731 | $0.003995 | $0.004992 | $321.02 | $249,611 |
| 2018-01-04 | $0.005020 | $0.006431 | $0.004741 | $0.006375 | $1,035.45 | $318,766 |
| 2018-01-05 | $0.006365 | $0.02987 | $0.006318 | $0.02884 | $3,710.70 | $1,442,075 |
| 2018-01-06 | $0.02899 | $0.03034 | $0.009454 | $0.009460 | $793.46 | $473,007 |
| 2018-01-07 | $0.01015 | $0.01210 | $0.007826 | $0.01087 | $922.91 | $543,645 |
| 2018-01-08 | $0.01246 | $0.01396 | $0.009656 | $0.01203 | $443.16 | $601,705 |
| 2018-01-09 | $0.01200 | $0.01201 | $0.006759 | $0.006855 | $58.27 | $342,756 |
| 2018-01-10 | $0.006864 | $0.008030 | $0.006864 | $0.007499 | $632.42 | $374,959 |
| 2018-01-11 | $0.007491 | $0.01170 | $0.007328 | $0.01095 | $377.56 | $547,680 |
| 2018-01-12 | $0.01107 | $0.01354 | $0.007191 | $0.007260 | $594.58 | $363,003 |
| 2018-01-13 | $0.007252 | $0.008389 | $0.007252 | $0.007750 | $294.06 | $387,492 |
| 2018-01-14 | $0.007755 | $0.007836 | $0.006634 | $0.007032 | $380.58 | $351,623 |
| 2018-01-15 | $0.006981 | $0.007868 | $0.006944 | $0.007643 | $297.68 | $382,148 |
| 2018-01-16 | $0.007652 | $0.01553 | $0.006020 | $0.01531 | $464.80 | $765,255 |
| 2018-01-17 | $0.01525 | $0.03558 | $0.01449 | $0.03356 | $633.20 | $1,677,920 |
| 2018-01-18 | $0.03394 | $0.03725 | $0.01692 | $0.01741 | $640.56 | $870,615 |
| 2018-01-19 | $0.01729 | $0.01857 | $0.009569 | $0.009766 | $490.18 | $488,322 |
| 2018-01-20 | $0.009873 | $0.01512 | $0.008779 | $0.01404 | $702.00 | $701,895 |
| 2018-01-21 | $0.01407 | $0.01664 | $0.008291 | $0.01054 | $539.43 | $526,865 |
| 2018-01-22 | $0.01065 | $0.02478 | $0.01041 | $0.02478 | $1,877.99 | $1,238,895 |
| 2018-01-23 | $0.02473 | $0.02710 | $0.02266 | $0.02620 | $3,590.86 | $1,310,165 |
| 2018-01-24 | $0.02621 | $0.03317 | $0.02564 | $0.03080 | $4,415.99 | $1,539,920 |
| 2018-01-25 | $0.03102 | $0.03114 | $0.02529 | $0.02838 | $3,018.37 | $1,418,860 |
| 2018-01-26 | $0.02828 | $0.03071 | $0.02540 | $0.03066 | $5,169.24 | $1,533,005 |
| 2018-01-27 | $0.03066 | $0.03142 | $0.02645 | $0.02907 | $4,010.36 | $1,453,440 |
| 2018-01-28 | $0.02928 | $0.03697 | $0.02916 | $0.03679 | $4,749.78 | $1,839,365 |
| 2018-01-29 | $0.03673 | $0.03699 | $0.02646 | $0.02872 | $6,259.19 | $1,435,815 |
| 2018-01-30 | $0.02873 | $0.03329 | $0.01822 | $0.02851 | $5,175.96 | $1,425,500 |
| 2018-01-31 | $0.02861 | $0.03076 | $0.02370 | $0.02497 | $2,773.51 | $1,248,485 |