netBit NBIT
Xếp hạng #?
22:39:10 16/05/2018
netBit (NBIT)
Không hoạt động
Lịch sử giá netBit (NBIT) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01447 | $0.01503 | $0.01433 | $0.01463 | $48.37 | $0 |
| 2017-09-03 | $0.02519 | $0.02519 | $0.02362 | $0.02461 | $2.92 | $0 |
| 2017-09-04 | $0.02462 | $0.02464 | $0.02296 | $0.02300 | $2.30 | $0 |
| 2017-09-05 | $0.02290 | $0.02398 | $0.02273 | $0.02353 | $1.77 | $0 |
| 2017-09-06 | $0.02356 | $0.02570 | $0.02355 | $0.02468 | $1.85 | $0 |
| 2017-09-07 | $0.02372 | $0.02445 | $0.02349 | $0.02418 | $1.21 | $0 |
| 2017-09-08 | $0.02419 | $0.02435 | $0.02147 | $0.02238 | $71.52 | $0 |
| 2017-09-09 | $0.02242 | $0.02283 | $0.02179 | $0.02236 | $22.36 | $0 |
| 2017-09-10 | $0.02279 | $0.02292 | $0.02262 | $0.02269 | $0.9437 | $0 |
| 2017-09-11 | $0.02265 | $0.02332 | $0.02205 | $0.02237 | $0.9301 | $0 |
| 2017-09-12 | $0.02213 | $0.02268 | $0.02125 | $0.02159 | $5.40 | $0 |
| 2017-09-13 | $0.02151 | $0.02159 | $0.02053 | $0.02067 | $3.88 | $0 |
| 2017-09-14 | $0.02066 | $0.02094 | $0.01755 | $0.01782 | $3.34 | $0 |
| 2017-09-16 | $0.01940 | $0.01997 | $0.01895 | $0.01981 | $5.87 | $0 |
| 2017-09-17 | $0.01980 | $0.02025 | $0.01860 | $0.01999 | $0.9395 | $0 |
| 2017-09-18 | $0.02136 | $0.02201 | $0.02136 | $0.02182 | $0.8072 | $0 |
| 2017-09-19 | $0.02187 | $0.02199 | $0.02060 | $0.02082 | $0.7703 | $0 |
| 2017-09-20 | $0.02101 | $0.02102 | $0.02026 | $0.02031 | $389.83 | $0 |
| 2017-09-21 | $0.02021 | $0.02035 | $0.01047 | $0.01058 | $204.45 | $0 |
| 2017-09-22 | $0.01057 | $0.01842 | $0.01056 | $0.01832 | $109.63 | $0 |
| 2017-09-23 | $0.01827 | $0.02271 | $0.01810 | $0.02084 | $1,887.42 | $0 |
| 2017-09-24 | $0.02084 | $0.02084 | $0.02001 | $0.02033 | $1.02 | $0 |
| 2017-09-25 | $0.02031 | $0.02203 | $0.02030 | $0.02183 | $8.48 | $0 |
| 2017-09-26 | $0.02183 | $0.02192 | $0.01133 | $0.01139 | $7.49 | $0 |
| 2017-09-27 | $0.01135 | $0.02479 | $0.01135 | $0.02327 | $177.88 | $0 |
| 2017-09-28 | $0.02327 | $0.02364 | $0.02297 | $0.02329 | $140.57 | $0 |
| 2017-09-29 | $0.02327 | $0.02348 | $0.02247 | $0.02323 | $140.20 | $0 |
| 2017-09-30 | $0.02499 | $0.02557 | $0.02371 | $0.02419 | $4.47 | $0 |