Newbium NEWB
Xếp hạng #?
04:44:12 23/06/2018
Newbium (NEWB)
Không hoạt động
Lịch sử giá Newbium (NEWB) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002127 | $0.002192 | $0.001702 | $0.001728 | $2,707.61 | $86,421.50 |
| 2018-05-02 | $0.001726 | $0.001941 | $0.001707 | $0.001752 | $12,800.90 | $87,579.00 |
| 2018-05-03 | $0.001752 | $0.002028 | $0.001745 | $0.001853 | $3,097.27 | $92,639.00 |
| 2018-05-04 | $0.001852 | $0.002334 | $0.001817 | $0.002230 | $337.23 | $111,518 |
| 2018-05-05 | $0.002229 | $0.002242 | $0.001849 | $0.001964 | $6,294.02 | $98,220.00 |
| 2018-05-06 | $0.001966 | $0.001984 | $0.001801 | $0.001825 | $7,628.02 | $91,264.50 |
| 2018-05-07 | $0.001827 | $0.001974 | $0.001753 | $0.001776 | $6,462.22 | $88,797.00 |
| 2018-05-08 | $0.001780 | $0.001852 | $0.001301 | $0.001578 | $1,686.01 | $78,878.50 |
| 2018-05-09 | $0.001576 | $0.001752 | $0.0009135 | $0.001492 | $8,653.71 | $74,583.00 |
| 2018-05-10 | $0.001491 | $0.001593 | $0.0009920 | $0.0009930 | $9,969.57 | $49,649.30 |
| 2018-05-11 | $0.0009942 | $0.001384 | $0.0003378 | $0.001010 | $924.41 | $50,518.00 |
| 2018-05-12 | $0.001007 | $0.01097 | $0.0009883 | $0.01092 | $2.05 | $545,935 |
| 2018-05-13 | $0.01090 | $0.01098 | $0.004224 | $0.004468 | $177.34 | $223,424 |
| 2018-05-14 | $0.004467 | $0.01152 | $0.004256 | $0.004347 | $40.47 | $217,331 |
| 2018-05-15 | $0.004341 | $0.01134 | $0.004309 | $0.01115 | $2.12 | $557,475 |
| 2018-05-16 | $0.01115 | $0.01121 | $0.004014 | $0.004095 | $192.03 | $204,765 |
| 2018-05-17 | $0.004100 | $0.01098 | $0.004048 | $0.01052 | $2.01 | $526,120 |
| 2018-05-18 | $0.01051 | $0.01088 | $0.01034 | $0.01087 | $108.86 | $543,555 |
| 2018-05-19 | $0.01087 | $0.01090 | $0.003988 | $0.004033 | $105.70 | $201,660 |
| 2018-05-20 | $0.004037 | $0.01121 | $0.003998 | $0.01118 | $6.43 | $559,115 |
| 2018-05-21 | $0.01120 | $0.01124 | $0.004125 | $0.004147 | $80.88 | $207,370 |
| 2018-05-22 | $0.004139 | $0.01025 | $0.001729 | $0.008950 | $10.96 | $447,476 |
| 2018-05-23 | $0.008932 | $0.009008 | $0.001752 | $0.007162 | $307.44 | $358,096 |
| 2018-05-24 | $0.007130 | $0.007496 | $0.006797 | $0.007396 | $19.84 | $369,793 |
| 2018-05-25 | $0.007404 | $0.007589 | $0.007026 | $0.007205 | $18.13 | $360,262 |
| 2018-05-26 | $0.007206 | $0.007467 | $0.007139 | $0.007404 | $18.63 | $370,201 |
| 2018-05-27 | $0.007613 | $0.007613 | $0.007439 | $0.007605 | $2.28 | $380,273 |
| 2018-05-28 | $0.007605 | $0.007662 | $0.006789 | $0.006860 | $2.06 | $343,014 |
| 2018-05-29 | $0.006840 | $0.007599 | $0.006836 | $0.007411 | $2.22 | $370,562 |
| 2018-05-30 | $0.007457 | $0.007457 | $0.007442 | $0.007450 | $4.47 | $372,512 |
| 2018-05-31 | $0.007443 | $0.008379 | $0.007407 | $0.008241 | $9.22 | $412,045 |