netBit NBIT
Xếp hạng #?
22:39:10 16/05/2018
netBit (NBIT)
Không hoạt động
Lịch sử giá netBit (NBIT) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0003952 | $0.0004929 | $0.0003952 | $0.0004162 | $0.4395 | $0 |
| 2016-12-02 | $0.0004167 | $0.0004281 | $0.0003096 | $0.0003111 | $0.3986 | $0 |
| 2016-12-03 | $0.0003112 | $0.0003319 | $0.0003060 | $0.0003239 | $2.16 | $0 |
| 2016-12-04 | $0.0003239 | $0.0004948 | $0.0003237 | $0.0003558 | $5.18 | $0 |
| 2016-12-05 | $0.0003560 | $0.0003560 | $0.0003157 | $0.0003186 | $1.05 | $0 |
| 2016-12-06 | $0.0003187 | $0.0003216 | $0.0003187 | $0.0003210 | $0.9957 | $0 |
| 2016-12-07 | $0.0003210 | $0.0004938 | $0.0003191 | $0.0003493 | $6.18 | $0 |
| 2016-12-08 | $0.0003493 | $0.0006039 | $0.0003483 | $0.0005011 | $1.24 | $0 |
| 2016-12-09 | $0.0005005 | $0.0005034 | $0.0003627 | $0.0003632 | $0.07982 | $0 |
| 2016-12-10 | $0.0003633 | $0.0005509 | $0.0003633 | $0.0004039 | $21.99 | $0 |
| 2016-12-11 | $0.0004040 | $0.0004040 | $0.0003991 | $0.0003999 | $21.67 | $0 |
| 2016-12-12 | $0.0005788 | $0.0007115 | $0.0005788 | $0.0007099 | $18.00 | $0 |
| 2016-12-13 | $0.0007104 | $0.0007175 | $0.0005854 | $0.0005854 | $1.01 | $0 |
| 2016-12-14 | $0.0005854 | $0.0007116 | $0.0005829 | $0.0006955 | $121.93 | $0 |
| 2016-12-15 | $0.0006955 | $0.001248 | $0.0006934 | $0.001167 | $23.36 | $0 |
| 2016-12-16 | $0.001168 | $0.001176 | $0.0008205 | $0.0009811 | $1.54 | $0 |
| 2016-12-17 | $0.0009815 | $0.0009906 | $0.0004344 | $0.0005931 | $3.83 | $0 |
| 2016-12-18 | $0.0005931 | $0.0006730 | $0.0005929 | $0.0006720 | $1.30 | $0 |
| 2016-12-19 | $0.0006721 | $0.0006745 | $0.0006718 | $0.0006743 | $1.31 | $0 |
| 2016-12-20 | $0.0005950 | $0.001073 | $0.0003341 | $0.0003364 | $2.36 | $0 |
| 2016-12-21 | $0.0003363 | $0.001008 | $0.0003140 | $0.0003254 | $1.15 | $0 |
| 2016-12-22 | $0.0003253 | $0.0006328 | $0.0003253 | $0.0006313 | $0.2279 | $0 |
| 2016-12-23 | $0.0006314 | $0.0006663 | $0.0003626 | $0.0003863 | $6.31 | $0 |
| 2016-12-24 | $0.0003863 | $0.0004800 | $0.0003766 | $0.0004786 | $0.4606 | $0 |
| 2016-12-26 | $0.0005357 | $0.0005357 | $0.0005335 | $0.0005355 | $0.09983 | $0 |
| 2016-12-27 | $0.0005355 | $0.0005546 | $0.0003535 | $0.0003544 | $3.64 | $0 |
| 2016-12-28 | $0.0003546 | $0.0003776 | $0.0003546 | $0.0003611 | $5.85 | $0 |
| 2016-12-29 | $0.0003608 | $0.0003623 | $0.0003536 | $0.0003564 | $1.04 | $0 |
| 2016-12-31 | $0.0004897 | $0.0004963 | $0.0004895 | $0.0004963 | $0.7502 | $0 |