Newbium NEWB
Xếp hạng #?
04:44:12 23/06/2018
Newbium (NEWB)
Không hoạt động
Lịch sử giá Newbium (NEWB) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.02502 | $0.02895 | $0.01891 | $0.02834 | $3,549.26 | $1,416,860 |
| 2018-02-02 | $0.02824 | $0.02824 | $0.01903 | $0.01917 | $2,038.25 | $958,315 |
| 2018-02-03 | $0.01926 | $0.02241 | $0.01826 | $0.02099 | $2,550.21 | $1,049,525 |
| 2018-02-04 | $0.02098 | $0.02098 | $0.01646 | $0.01678 | $2,246.36 | $839,245 |
| 2018-02-05 | $0.01662 | $0.01760 | $0.01054 | $0.01315 | $1,570.00 | $657,730 |
| 2018-02-06 | $0.01320 | $0.01484 | $0.01092 | $0.01476 | $1,659.29 | $738,105 |
| 2018-02-07 | $0.01475 | $0.01599 | $0.01265 | $0.01268 | $1,446.55 | $633,960 |
| 2018-02-08 | $0.01265 | $0.01553 | $0.01265 | $0.01449 | $1,287.60 | $724,465 |
| 2018-02-09 | $0.01451 | $0.01451 | $0.01286 | $0.01377 | $1,290.17 | $688,530 |
| 2018-02-10 | $0.01377 | $0.01501 | $0.008190 | $0.01498 | $1,304.30 | $748,960 |
| 2018-02-11 | $0.01495 | $0.01586 | $0.01351 | $0.01358 | $897.16 | $678,875 |
| 2018-02-12 | $0.01364 | $0.01486 | $0.01194 | $0.01473 | $1,090.03 | $736,290 |
| 2018-02-13 | $0.01475 | $0.01511 | $0.01280 | $0.01310 | $1,004.45 | $655,215 |
| 2018-02-14 | $0.01310 | $0.01500 | $0.008470 | $0.01458 | $1,427.12 | $728,970 |
| 2018-02-15 | $0.01459 | $0.01522 | $0.009044 | $0.01462 | $997.02 | $730,890 |
| 2018-02-16 | $0.01460 | $0.01552 | $0.002452 | $0.01523 | $711.44 | $761,265 |
| 2018-02-17 | $0.01523 | $0.01672 | $0.01018 | $0.01395 | $3,156.94 | $697,345 |
| 2018-02-18 | $0.01396 | $0.01584 | $0.01315 | $0.01432 | $1,121.61 | $715,925 |
| 2018-02-19 | $0.01427 | $0.01461 | $0.01239 | $0.01320 | $1,139.63 | $659,925 |
| 2018-02-20 | $0.01320 | $0.01502 | $0.009409 | $0.01395 | $1,179.07 | $697,435 |
| 2018-02-21 | $0.01393 | $0.01422 | $0.008499 | $0.01011 | $2,959.78 | $505,740 |
| 2018-02-22 | $0.01010 | $0.01142 | $0.008445 | $0.01133 | $1,456.50 | $566,485 |
| 2018-02-23 | $0.01107 | $0.01204 | $0.01086 | $0.01140 | $1,028.36 | $570,085 |
| 2018-02-24 | $0.01184 | $0.01202 | $0.007144 | $0.01068 | $1,323.75 | $533,790 |
| 2018-02-25 | $0.01065 | $0.01167 | $0.004108 | $0.01085 | $894.98 | $542,355 |
| 2018-02-26 | $0.01085 | $0.01116 | $0.009222 | $0.01022 | $1,459.08 | $511,125 |
| 2018-02-27 | $0.01025 | $0.01157 | $0.009367 | $0.01150 | $1,039.60 | $574,805 |
| 2018-02-28 | $0.01150 | $0.01160 | $0.008862 | $0.008865 | $2,087.84 | $443,233 |