netBit NBIT
Xếp hạng #?
22:39:10 16/05/2018
netBit (NBIT)
Không hoạt động
Lịch sử giá netBit (NBIT) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.003865 | $0.004231 | $0.003865 | $0.004221 | $0.3425 | $0 |
| 2017-06-02 | $0.004223 | $0.004274 | $0.004054 | $0.004184 | $4.18 | $0 |
| 2017-06-03 | $0.004183 | $0.004252 | $0.003520 | $0.003557 | $21.79 | $0 |
| 2017-06-04 | $0.003548 | $0.004253 | $0.003466 | $0.004253 | $0.2517 | $0 |
| 2017-06-05 | $0.004253 | $0.004438 | $0.003631 | $0.003708 | $7.87 | $0 |
| 2017-06-06 | $0.003719 | $0.004036 | $0.003719 | $0.003833 | $2.95 | $0 |
| 2017-06-07 | $0.004975 | $0.004975 | $0.004549 | $0.004632 | $25.97 | $0 |
| 2017-06-08 | $0.004655 | $0.004689 | $0.004119 | $0.004293 | $2.08 | $0 |
| 2017-06-09 | $0.004286 | $0.008171 | $0.004276 | $0.008055 | $172.99 | $0 |
| 2017-06-10 | $0.008067 | $0.008382 | $0.007983 | $0.008361 | $18.61 | $0 |
| 2017-06-11 | $0.008356 | $0.008566 | $0.006178 | $0.006255 | $11.56 | $0 |
| 2017-06-12 | $0.006246 | $0.006812 | $0.005654 | $0.006626 | $4.51 | $0 |
| 2017-06-13 | $0.006603 | $0.006903 | $0.006596 | $0.006829 | $1.39 | $0 |
| 2017-06-14 | $0.007892 | $0.007949 | $0.006791 | $0.007102 | $0.3551 | $0 |
| 2017-06-15 | $0.007102 | $0.007238 | $0.006433 | $0.006960 | $0.3480 | $0 |
| 2017-06-16 | $0.004222 | $0.004222 | $0.004222 | $0.004222 | $0.2506 | $0 |
| 2017-06-17 | $0.004222 | $0.005621 | $0.004222 | $0.005621 | $2.81 | $0 |
| 2017-06-18 | $0.005621 | $0.007194 | $0.005621 | $0.007194 | $13.84 | $0 |
| 2017-06-19 | $0.007194 | $0.007194 | $0.002331 | $0.003829 | $1.52 | $0 |
| 2017-06-20 | $0.003829 | $0.007194 | $0.003829 | $0.007194 | $7.73 | $0 |
| 2017-06-21 | $0.007194 | $0.007194 | $0.007194 | $0.007194 | $0.7914 | $0 |
| 2017-06-22 | $0.007194 | $0.009917 | $0.007194 | $0.009917 | $285.12 | $0 |
| 2017-06-23 | $0.009917 | $0.01084 | $0.008406 | $0.008718 | $11.49 | $0 |
| 2017-06-24 | $0.008717 | $0.009134 | $0.008007 | $0.008163 | $8.62 | $0 |
| 2017-06-25 | $0.008144 | $0.009976 | $0.007946 | $0.009877 | $42.25 | $0 |
| 2017-06-26 | $0.009871 | $0.01016 | $0.009199 | $0.009448 | $0.2456 | $0 |
| 2017-06-27 | $0.009671 | $0.009671 | $0.008689 | $0.009368 | $2.29 | $0 |
| 2017-06-28 | $0.009429 | $0.009759 | $0.009079 | $0.009632 | $20.39 | $0 |
| 2017-06-29 | $0.009623 | $0.01024 | $0.009450 | $0.01003 | $28.60 | $0 |
| 2017-06-30 | $0.01005 | $0.01009 | $0.007729 | $0.009407 | $43.12 | $0 |