netBit NBIT
Xếp hạng #?
22:39:10 16/05/2018
netBit (NBIT)
Không hoạt động
Lịch sử giá netBit (NBIT) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0004963 | $0.0005020 | $0.0004938 | $0.0005020 | $0.7588 | $0 |
| 2017-01-02 | $0.0005167 | $0.0005226 | $0.0004338 | $0.0004510 | $2.09 | $0 |
| 2017-01-03 | $0.0004510 | $0.0005238 | $0.0003690 | $0.0004498 | $1.13 | $0 |
| 2017-01-04 | $0.0004500 | $0.0006001 | $0.0004500 | $0.0006001 | $0.1200 | $0 |
| 2017-01-06 | $0.0003285 | $0.0003689 | $0.0003285 | $0.0003482 | $4.60 | $0 |
| 2017-01-07 | $0.0003487 | $0.0005270 | $0.0003194 | $0.0005270 | $2.77 | $0 |
| 2017-01-08 | $0.0005267 | $0.0005468 | $0.0005148 | $0.0005285 | $0.3277 | $0 |
| 2017-01-09 | $0.0005285 | $0.0005299 | $0.0001896 | $0.0001896 | $57.43 | $0 |
| 2017-01-10 | $0.0001895 | $0.0005288 | $0.0001895 | $0.0005265 | $0.5743 | $0 |
| 2017-01-11 | $0.0005265 | $0.0005333 | $0.0002264 | $0.0004511 | $135.04 | $0 |
| 2017-01-12 | $0.0004496 | $0.001985 | $0.0003526 | $0.001376 | $226.84 | $0 |
| 2017-01-13 | $0.001374 | $0.001384 | $0.0003113 | $0.0003461 | $48.86 | $0 |
| 2017-01-14 | $0.0003461 | $0.0003744 | $0.0003440 | $0.0003684 | $4.34 | $0 |
| 2017-01-15 | $0.0003682 | $0.0004496 | $0.0003421 | $0.0003452 | $1.02 | $0 |
| 2017-01-16 | $0.0003451 | $0.0003495 | $0.0002651 | $0.0002660 | $5.45 | $0 |
| 2017-01-17 | $0.0002659 | $0.0006381 | $0.0002645 | $0.0006362 | $3.14 | $0 |
| 2017-01-18 | $0.0006373 | $0.0006514 | $0.0004034 | $0.0004167 | $0.4607 | $0 |
| 2017-01-19 | $0.0004167 | $0.0006145 | $0.0004156 | $0.0004316 | $3.26 | $0 |
| 2017-01-20 | $0.0004311 | $0.0006296 | $0.0004212 | $0.0006176 | $15.44 | $0 |
| 2017-01-21 | $0.0006176 | $0.0006182 | $0.0004479 | $0.0005623 | $3.63 | $0 |
| 2017-01-22 | $0.0005625 | $0.0005719 | $0.0004119 | $0.0005449 | $16.22 | $0 |
| 2017-01-23 | $0.0005460 | $0.0005721 | $0.0004236 | $0.0005622 | $2.95 | $0 |
| 2017-01-24 | $0.0005555 | $0.0005635 | $0.0005505 | $0.0005529 | $1.99 | $0 |
| 2017-01-25 | $0.0006103 | $0.0007663 | $0.0006103 | $0.0007663 | $88.72 | $0 |
| 2017-01-26 | $0.0007761 | $0.0007998 | $0.0005515 | $0.0005781 | $37.28 | $0 |
| 2017-01-27 | $0.0005781 | $0.0005816 | $0.0005770 | $0.0005795 | $12.15 | $0 |
| 2017-01-28 | $0.0005988 | $0.0008026 | $0.0005983 | $0.0008018 | $0.9568 | $0 |
| 2017-01-29 | $0.0008022 | $0.001283 | $0.0006986 | $0.0006988 | $23.30 | $0 |
| 2017-01-30 | $0.0006993 | $0.0009957 | $0.0006988 | $0.0009940 | $0.09940 | $0 |
| 2017-01-31 | $0.0009940 | $0.0009969 | $0.0006215 | $0.0008734 | $39.44 | $0 |