netBit NBIT
Xếp hạng #?
22:39:10 16/05/2018
netBit (NBIT)
Không hoạt động
Lịch sử giá netBit (NBIT) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-02 | $0.002081 | $0.002167 | $0.002081 | $0.002136 | $0.2136 | $0 |
| 2017-05-03 | $0.002137 | $0.002657 | $0.002137 | $0.002652 | $1.24 | $0 |
| 2017-05-04 | $0.002653 | $0.002742 | $0.002197 | $0.002260 | $1.54 | $0 |
| 2017-05-05 | $0.002265 | $0.002379 | $0.002265 | $0.002355 | $1.60 | $0 |
| 2017-05-07 | $0.002312 | $0.002347 | $0.002293 | $0.002347 | $0.5962 | $0 |
| 2017-05-08 | $0.002347 | $0.002454 | $0.002347 | $0.002432 | $0.6178 | $0 |
| 2017-05-10 | $0.002293 | $0.002344 | $0.002292 | $0.002321 | $92.27 | $0 |
| 2017-05-11 | $0.002325 | $0.002455 | $0.002299 | $0.002433 | $96.75 | $0 |
| 2017-05-15 | $0.002313 | $0.002351 | $0.002284 | $0.002337 | $2.00 | $0 |
| 2017-05-16 | $0.002333 | $0.002371 | $0.002275 | $0.002348 | $7.51 | $0 |
| 2017-05-17 | $0.002347 | $0.002520 | $0.002323 | $0.002502 | $9.21 | $0 |
| 2017-05-18 | $0.002501 | $0.002605 | $0.002494 | $0.002601 | $15.69 | $0 |
| 2017-05-19 | $0.002602 | $0.002699 | $0.002602 | $0.002684 | $16.20 | $0 |
| 2017-05-21 | $0.003584 | $0.003654 | $0.003423 | $0.003468 | $2.15 | $0 |
| 2017-05-22 | $0.003480 | $0.003513 | $0.002832 | $0.002955 | $8.09 | $0 |
| 2017-05-23 | $0.002951 | $0.003176 | $0.002951 | $0.003095 | $29.89 | $0 |
| 2017-05-24 | $0.003099 | $0.003334 | $0.003099 | $0.003327 | $32.14 | $0 |
| 2017-05-25 | $0.003509 | $0.003810 | $0.003099 | $0.003182 | $8.05 | $0 |
| 2017-05-26 | $0.003159 | $0.004362 | $0.002874 | $0.003122 | $4.89 | $0 |
| 2017-05-27 | $0.003132 | $0.003639 | $0.002601 | $0.003600 | $3.88 | $0 |
| 2017-05-28 | $0.003622 | $0.003907 | $0.002888 | $0.003002 | $20.98 | $0 |
| 2017-05-29 | $0.002996 | $0.004112 | $0.002913 | $0.004026 | $0.4565 | $0 |
| 2017-05-30 | $0.004031 | $0.004031 | $0.003122 | $0.003855 | $5.99 | $0 |
| 2017-05-31 | $0.003870 | $0.004032 | $0.003786 | $0.003862 | $0.2317 | $0 |