Newbium NEWB
Xếp hạng #?
04:44:12 23/06/2018
Newbium (NEWB)
Không hoạt động
Lịch sử giá Newbium (NEWB) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.008871 | $0.01012 | $0.005587 | $0.009113 | $1,319.73 | $455,675 |
| 2018-03-02 | $0.009108 | $0.009305 | $0.008114 | $0.008466 | $1,324.20 | $423,323 |
| 2018-03-03 | $0.009262 | $0.009994 | $0.008889 | $0.008895 | $1,210.44 | $444,775 |
| 2018-03-04 | $0.008889 | $0.009215 | $0.008206 | $0.009215 | $954.37 | $460,761 |
| 2018-03-05 | $0.009216 | $0.01078 | $0.008335 | $0.01072 | $910.35 | $535,845 |
| 2018-03-06 | $0.01069 | $0.01069 | $0.008470 | $0.009019 | $2,187.35 | $450,967 |
| 2018-03-07 | $0.009024 | $0.009133 | $0.007877 | $0.008321 | $2,287.20 | $416,042 |
| 2018-03-08 | $0.008309 | $0.008492 | $0.007657 | $0.007708 | $1,712.37 | $385,410 |
| 2018-03-09 | $0.007673 | $0.007856 | $0.006359 | $0.007829 | $1,663.48 | $391,463 |
| 2018-03-10 | $0.007829 | $0.008011 | $0.005511 | $0.007307 | $3,037.26 | $365,372 |
| 2018-03-11 | $0.007283 | $0.007963 | $0.006968 | $0.007744 | $6,510.11 | $387,225 |
| 2018-03-12 | $0.007710 | $0.007966 | $0.007138 | $0.007268 | $1,453.60 | $363,400 |
| 2018-03-13 | $0.007436 | $0.007776 | $0.007277 | $0.007322 | $19,457.60 | $366,095 |
| 2018-03-14 | $0.007323 | $0.007487 | $0.006397 | $0.006573 | $15,816.90 | $328,660 |
| 2018-03-15 | $0.006570 | $0.006840 | $0.006165 | $0.006777 | $13,791.70 | $338,862 |
| 2018-03-16 | $0.006773 | $0.007035 | $0.005154 | $0.006348 | $603.94 | $317,394 |
| 2018-03-17 | $0.006354 | $0.006370 | $0.002025 | $0.002451 | $1,386.49 | $122,540 |
| 2018-03-18 | $0.002445 | $0.006796 | $0.002385 | $0.005564 | $1,073.26 | $278,193 |
| 2018-03-19 | $0.005541 | $0.005860 | $0.003271 | $0.003411 | $9.74 | $170,562 |
| 2018-03-20 | $0.005088 | $0.005801 | $0.002735 | $0.005801 | $1,446.92 | $290,034 |
| 2018-03-21 | $0.005825 | $0.006386 | $0.005355 | $0.005433 | $964.07 | $271,638 |
| 2018-03-22 | $0.005438 | $0.009515 | $0.003238 | $0.004755 | $3,768.22 | $237,728 |
| 2018-03-23 | $0.004754 | $0.005651 | $0.004151 | $0.005651 | $1,111.94 | $282,574 |
| 2018-03-24 | $0.005715 | $0.006299 | $0.004687 | $0.005356 | $1,052.29 | $267,798 |
| 2018-03-25 | $0.005288 | $0.01015 | $0.003872 | $0.003885 | $84.46 | $194,266 |
| 2018-03-26 | $0.003882 | $0.006363 | $0.002763 | $0.003966 | $3,650.51 | $198,323 |
| 2018-03-27 | $0.003961 | $0.005908 | $0.003570 | $0.005886 | $398.77 | $294,304 |
| 2018-03-28 | $0.005888 | $0.006026 | $0.004360 | $0.004389 | $965.67 | $219,474 |
| 2018-03-29 | $0.004396 | $0.006362 | $0.002297 | $0.006081 | $350.72 | $304,043 |
| 2018-03-30 | $0.006063 | $0.006468 | $0.003111 | $0.003145 | $91.10 | $157,231 |
| 2018-03-31 | $0.003145 | $0.006198 | $0.003136 | $0.006158 | $138.56 | $307,911 |