Newbium NEWB
Xếp hạng #?
04:44:12 23/06/2018
Newbium (NEWB)
Không hoạt động
Lịch sử giá Newbium (NEWB) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.006160 | $0.006233 | $0.004119 | $0.004282 | $249.05 | $214,117 |
| 2018-04-02 | $0.004298 | $0.004465 | $0.002418 | $0.004237 | $269.68 | $211,860 |
| 2018-04-03 | $0.004241 | $0.006301 | $0.004217 | $0.004276 | $194.38 | $213,809 |
| 2018-04-04 | $0.004281 | $0.004285 | $0.001685 | $0.003847 | $366.52 | $192,372 |
| 2018-04-05 | $0.003844 | $0.004599 | $0.003080 | $0.004246 | $245.84 | $212,316 |
| 2018-04-06 | $0.004229 | $0.004455 | $0.003573 | $0.003598 | $234.29 | $179,906 |
| 2018-04-07 | $0.003599 | $0.003770 | $0.002931 | $0.003281 | $321.49 | $164,053 |
| 2018-04-08 | $0.003282 | $0.004289 | $0.003251 | $0.004073 | $210.92 | $203,655 |
| 2018-04-09 | $0.004082 | $0.004923 | $0.003748 | $0.003815 | $296.76 | $190,745 |
| 2018-04-10 | $0.003829 | $0.003940 | $0.002733 | $0.002951 | $1,965.69 | $147,547 |
| 2018-04-11 | $0.002954 | $0.005102 | $0.002947 | $0.004023 | $248.15 | $201,146 |
| 2018-04-12 | $0.004005 | $0.004170 | $0.003133 | $0.003205 | $9,720.08 | $160,237 |
| 2018-04-13 | $0.003209 | $0.003494 | $0.003148 | $0.003225 | $692.90 | $161,273 |
| 2018-04-14 | $0.003225 | $0.004192 | $0.003001 | $0.004156 | $1,634.01 | $207,809 |
| 2018-04-15 | $0.004161 | $0.004353 | $0.003730 | $0.003843 | $12,443.70 | $192,144 |
| 2018-04-16 | $0.003841 | $0.003863 | $0.003196 | $0.003379 | $4,272.13 | $168,954 |
| 2018-04-17 | $0.003381 | $0.003385 | $0.002391 | $0.002919 | $1,870.50 | $145,943 |
| 2018-04-18 | $0.002922 | $0.003007 | $0.002795 | $0.002937 | $3,275.81 | $146,849 |
| 2018-04-19 | $0.002939 | $0.002974 | $0.002393 | $0.002892 | $1,348.76 | $144,610 |
| 2018-04-20 | $0.002894 | $0.003033 | $0.002306 | $0.003005 | $1,157.60 | $150,261 |
| 2018-04-21 | $0.003006 | $0.003051 | $0.002810 | $0.003036 | $688.37 | $151,781 |
| 2018-04-22 | $0.003036 | $0.003054 | $0.002873 | $0.002888 | $129.77 | $144,388 |
| 2018-04-23 | $0.002882 | $0.003035 | $0.002850 | $0.003032 | $1,274.63 | $151,595 |
| 2018-04-24 | $0.002856 | $0.003124 | $0.002803 | $0.003032 | $1,185.66 | $151,615 |
| 2018-04-25 | $0.003001 | $0.003001 | $0.002451 | $0.002870 | $602.91 | $143,518 |
| 2018-04-26 | $0.002900 | $0.003021 | $0.002750 | $0.002971 | $17,751.40 | $148,548 |
| 2018-04-27 | $0.002975 | $0.003147 | $0.001637 | $0.002326 | $3,748.05 | $116,302 |
| 2018-04-28 | $0.002318 | $0.002718 | $0.002225 | $0.002244 | $12,730.90 | $112,189 |
| 2018-04-29 | $0.002243 | $0.002286 | $0.001678 | $0.001975 | $234.40 | $98,749.00 |
| 2018-04-30 | $0.001974 | $0.002414 | $0.001942 | $0.002125 | $2,436.63 | $106,249 |