netBit NBIT
Xếp hạng #?
22:39:10 16/05/2018
netBit (NBIT)
Không hoạt động
Lịch sử giá netBit (NBIT) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.01560 | $0.01569 | $0.01337 | $0.01351 | $61.39 | $0 |
| 2017-08-02 | $0.01351 | $0.01367 | $0.01320 | $0.01341 | $33.13 | $0 |
| 2017-08-03 | $0.01343 | $0.01368 | $0.01342 | $0.01362 | $0.4086 | $0 |
| 2017-08-04 | $0.01384 | $0.01428 | $0.01376 | $0.01419 | $6.66 | $0 |
| 2017-08-05 | $0.01419 | $0.01581 | $0.01418 | $0.01581 | $7.42 | $0 |
| 2017-08-06 | $0.01648 | $0.01767 | $0.01610 | $0.01651 | $21.27 | $0 |
| 2017-08-07 | $0.01648 | $0.01798 | $0.01633 | $0.01796 | $26.34 | $0 |
| 2017-08-08 | $0.01798 | $0.01845 | $0.01775 | $0.01813 | $18.13 | $0 |
| 2017-08-09 | $0.01812 | $0.01816 | $0.01709 | $0.01788 | $54.62 | $0 |
| 2017-08-10 | $0.01788 | $0.01842 | $0.01775 | $0.01832 | $37.45 | $0 |
| 2017-08-11 | $0.01817 | $0.01955 | $0.01817 | $0.01929 | $3.55 | $0 |
| 2017-08-12 | $0.01927 | $0.02087 | $0.01907 | $0.02040 | $113.94 | $0 |
| 2017-08-13 | $0.02038 | $0.02217 | $0.02034 | $0.02139 | $17.80 | $0 |
| 2017-08-14 | $0.02141 | $0.02280 | $0.02098 | $0.02279 | $11.84 | $0 |
| 2017-08-15 | $0.02285 | $0.02338 | $0.02082 | $0.02211 | $101.29 | $0 |
| 2017-08-16 | $0.02214 | $0.02324 | $0.02089 | $0.02324 | $26.38 | $0 |
| 2017-08-17 | $0.02322 | $0.02330 | $0.01418 | $0.01451 | $58.04 | $0 |
| 2017-08-18 | $0.01447 | $0.02319 | $0.01420 | $0.02183 | $19.52 | $0 |
| 2017-08-19 | $0.02182 | $0.02222 | $0.01728 | $0.01732 | $52.76 | $0 |
| 2017-08-20 | $0.01724 | $0.02178 | $0.01674 | $0.02142 | $114.31 | $0 |
| 2017-08-21 | $0.02134 | $0.02150 | $0.02063 | $0.02068 | $57.69 | $0 |
| 2017-08-22 | $0.02072 | $0.02213 | $0.01877 | $0.02105 | $432.91 | $0 |
| 2017-08-23 | $0.02100 | $0.02259 | $0.02093 | $0.02153 | $5.51 | $0 |
| 2017-08-24 | $0.02154 | $0.02271 | $0.02137 | $0.02271 | $0.5042 | $0 |
| 2017-08-25 | $0.02270 | $0.02325 | $0.02240 | $0.02270 | $2.32 | $0 |
| 2017-08-26 | $0.02275 | $0.02281 | $0.02224 | $0.02264 | $0.5166 | $0 |
| 2017-08-27 | $0.02263 | $0.02325 | $0.02251 | $0.02309 | $13.22 | $0 |
| 2017-08-28 | $0.02306 | $0.02306 | $0.02229 | $0.02296 | $0.5969 | $0 |
| 2017-08-29 | $0.02300 | $0.02433 | $0.01538 | $0.01541 | $0.4605 | $0 |
| 2017-08-30 | $0.01539 | $0.02408 | $0.01505 | $0.02404 | $0.5749 | $0 |
| 2017-08-31 | $0.02400 | $0.02486 | $0.01448 | $0.01448 | $48.23 | $0 |