netBit NBIT
Xếp hạng #?
22:39:10 16/05/2018
netBit (NBIT)
Không hoạt động
Lịch sử giá netBit (NBIT) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.002927 | $0.003107 | $0.002418 | $0.002445 | $0.2621 | $0 |
| 2017-03-02 | $0.002449 | $0.003231 | $0.002083 | $0.002089 | $10.44 | $0 |
| 2017-03-03 | $0.002089 | $0.002842 | $0.002089 | $0.002830 | $0.1302 | $0 |
| 2017-03-04 | $0.002836 | $0.002840 | $0.002043 | $0.002749 | $3.60 | $0 |
| 2017-03-05 | $0.002747 | $0.002771 | $0.002711 | $0.002768 | $1.26 | $0 |
| 2017-03-06 | $0.001963 | $0.001978 | $0.001963 | $0.001973 | $3.80 | $0 |
| 2017-03-07 | $0.001973 | $0.001977 | $0.001832 | $0.001835 | $0.9245 | $0 |
| 2017-03-08 | $0.001835 | $0.002700 | $0.001748 | $0.002541 | $1.53 | $0 |
| 2017-03-09 | $0.002542 | $0.002638 | $0.002522 | $0.002627 | $0.2627 | $0 |
| 2017-03-10 | $0.002628 | $0.002808 | $0.002600 | $0.002766 | $0.2766 | $0 |
| 2017-03-12 | $0.001686 | $0.001755 | $0.001683 | $0.001747 | $0.3821 | $0 |
| 2017-03-13 | $0.001747 | $0.001763 | $0.001740 | $0.001752 | $0.3833 | $0 |
| 2017-03-14 | $0.002631 | $0.002637 | $0.002625 | $0.002629 | $13.65 | $0 |
| 2017-03-15 | $0.002629 | $0.002724 | $0.001704 | $0.002724 | $13.38 | $0 |
| 2017-03-16 | $0.002728 | $0.002738 | $0.001556 | $0.001604 | $6.43 | $0 |
| 2017-03-17 | $0.001593 | $0.002534 | $0.001565 | $0.002377 | $0.1188 | $0 |
| 2017-03-18 | $0.002375 | $0.002406 | $0.001331 | $0.001354 | $2.03 | $0 |
| 2017-03-19 | $0.001358 | $0.001418 | $0.001358 | $0.001391 | $2.09 | $0 |
| 2017-03-22 | $0.001879 | $0.002247 | $0.001022 | $0.001057 | $0.6421 | $0 |
| 2017-03-23 | $0.001058 | $0.001066 | $0.0002820 | $0.0002829 | $0.3911 | $0 |
| 2017-03-24 | $0.001416 | $0.002115 | $0.001382 | $0.001988 | $6.06 | $0 |
| 2017-03-25 | $0.001985 | $0.002041 | $0.001916 | $0.002041 | $0.3257 | $0 |
| 2017-03-26 | $0.002031 | $0.002117 | $0.002004 | $0.002030 | $0.09676 | $0 |
| 2017-03-27 | $0.002041 | $0.002070 | $0.002041 | $0.002063 | $0.09834 | $0 |
| 2017-03-29 | $0.001538 | $0.001583 | $0.001524 | $0.001570 | $2.50 | $0 |
| 2017-03-30 | $0.001574 | $0.001584 | $0.001540 | $0.001555 | $0.3733 | $0 |