netBit NBIT
Xếp hạng #?
22:39:10 16/05/2018
netBit (NBIT)
Không hoạt động
Lịch sử giá netBit (NBIT) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.002111 | $0.002139 | $0.001411 | $0.002118 | $18.76 | $0 |
| 2017-04-02 | $0.002118 | $0.002171 | $0.002108 | $0.002158 | $0.3237 | $0 |
| 2017-04-04 | $0.002135 | $0.002142 | $0.002135 | $0.002142 | $0.3853 | $0 |
| 2017-04-05 | $0.002144 | $0.002145 | $0.001734 | $0.001743 | $0.1237 | $0 |
| 2017-04-06 | $0.001745 | $0.002246 | $0.001745 | $0.002223 | $4.69 | $0 |
| 2017-04-07 | $0.002216 | $0.002231 | $0.002187 | $0.002214 | $4.55 | $0 |
| 2017-04-08 | $0.001726 | $0.001726 | $0.001519 | $0.001529 | $15.26 | $0 |
| 2017-04-09 | $0.001530 | $0.002227 | $0.001526 | $0.002209 | $0.1726 | $0 |
| 2017-04-10 | $0.002208 | $0.002212 | $0.001512 | $0.001520 | $15.16 | $0 |
| 2017-04-11 | $0.001520 | $0.002162 | $0.001520 | $0.002157 | $0.1726 | $0 |
| 2017-04-12 | $0.002157 | $0.002161 | $0.002060 | $0.002065 | $1.55 | $0 |
| 2017-04-13 | $0.002066 | $0.002254 | $0.001523 | $0.002210 | $0.9279 | $0 |
| 2017-04-14 | $0.002212 | $0.002224 | $0.001509 | $0.001518 | $30.21 | $0 |
| 2017-04-15 | $0.001517 | $0.001540 | $0.001514 | $0.001540 | $1.37 | $0 |
| 2017-04-16 | $0.001529 | $0.001645 | $0.001482 | $0.001644 | $25.68 | $0 |
| 2017-04-17 | $0.001645 | $0.001661 | $0.001607 | $0.001660 | $2.70 | $0 |
| 2017-04-18 | $0.001659 | $0.001692 | $0.001659 | $0.001685 | $1.20 | $0 |
| 2017-04-19 | $0.001537 | $0.001537 | $0.001537 | $0.001537 | $8.07 | $0 |
| 2017-04-20 | $0.001538 | $0.002346 | $0.001535 | $0.002335 | $101.07 | $0 |
| 2017-04-21 | $0.002336 | $0.002348 | $0.002312 | $0.002313 | $0.3700 | $0 |
| 2017-04-22 | $0.001626 | $0.002323 | $0.001625 | $0.002316 | $8.14 | $0 |
| 2017-04-23 | $0.002316 | $0.002317 | $0.001686 | $0.001690 | $10.17 | $0 |
| 2017-04-24 | $0.001693 | $0.001751 | $0.001693 | $0.001750 | $5.25 | $0 |
| 2017-04-25 | $0.001751 | $0.002356 | $0.001750 | $0.001835 | $10.30 | $0 |
| 2017-04-26 | $0.001836 | $0.001994 | $0.001836 | $0.001986 | $3.53 | $0 |
| 2017-04-27 | $0.001987 | $0.002012 | $0.001986 | $0.002007 | $3.57 | $0 |