netBit NBIT
Xếp hạng #?
22:39:10 16/05/2018
netBit (NBIT)
Không hoạt động
Lịch sử giá netBit (NBIT) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.009404 | $0.01238 | $0.009228 | $0.009308 | $286.06 | $0 |
| 2017-07-02 | $0.009307 | $0.01051 | $0.007901 | $0.01017 | $423.73 | $0 |
| 2017-07-03 | $0.01014 | $0.01105 | $0.01006 | $0.01042 | $119.80 | $0 |
| 2017-07-04 | $0.01040 | $0.01085 | $0.01040 | $0.01068 | $125.89 | $0 |
| 2017-07-05 | $0.01067 | $0.01078 | $0.01048 | $0.01071 | $39.92 | $0 |
| 2017-07-06 | $0.01072 | $0.01229 | $0.004644 | $0.01054 | $176.55 | $0 |
| 2017-07-07 | $0.01055 | $0.01200 | $0.01013 | $0.01187 | $47.83 | $0 |
| 2017-07-08 | $0.01188 | $0.01211 | $0.01175 | $0.01210 | $33.36 | $0 |
| 2017-07-09 | $0.01211 | $0.01216 | $0.01050 | $0.01185 | $51.25 | $0 |
| 2017-07-10 | $0.01187 | $0.01193 | $0.008370 | $0.009304 | $52.47 | $0 |
| 2017-07-11 | $0.009284 | $0.01094 | $0.008981 | $0.01019 | $90.91 | $0 |
| 2017-07-12 | $0.01017 | $0.01053 | $0.009864 | $0.01044 | $7.31 | $0 |
| 2017-07-13 | $0.01045 | $0.01060 | $0.01028 | $0.01038 | $56.32 | $0 |
| 2017-07-14 | $0.01037 | $0.01058 | $0.01010 | $0.01056 | $5.01 | $0 |
| 2017-07-15 | $0.01054 | $0.01056 | $0.008278 | $0.008278 | $48.26 | $0 |
| 2017-07-16 | $0.008253 | $0.009304 | $0.007279 | $0.009144 | $22.44 | $0 |
| 2017-07-17 | $0.009134 | $0.009927 | $0.009004 | $0.009911 | $29.19 | $0 |
| 2017-07-18 | $0.009936 | $0.01081 | $0.009622 | $0.01044 | $2.41 | $0 |
| 2017-07-19 | $0.01045 | $0.01071 | $0.009983 | $0.01013 | $24.46 | $0 |
| 2017-07-20 | $0.01010 | $0.01247 | $0.01010 | $0.01209 | $27.71 | $0 |
| 2017-07-21 | $0.01218 | $0.01255 | $0.01125 | $0.01201 | $17.50 | $0 |
| 2017-07-22 | $0.01200 | $0.01333 | $0.01195 | $0.01330 | $0.3181 | $0 |
| 2017-07-23 | $0.01330 | $0.01404 | $0.01297 | $0.01308 | $462.48 | $0 |
| 2017-07-24 | $0.01307 | $0.01396 | $0.01296 | $0.01374 | $11.07 | $0 |
| 2017-07-25 | $0.01374 | $0.01383 | $0.01201 | $0.01254 | $55.42 | $0 |
| 2017-07-26 | $0.01255 | $0.01411 | $0.01208 | $0.01261 | $305.81 | $0 |
| 2017-07-27 | $0.01265 | $0.01358 | $0.01260 | $0.01345 | $46.66 | $0 |
| 2017-07-28 | $0.01349 | $0.01550 | $0.01349 | $0.01459 | $1.08 | $0 |
| 2017-07-29 | $0.01453 | $0.01505 | $0.01183 | $0.01495 | $201.07 | $0 |
| 2017-07-30 | $0.01495 | $0.01498 | $0.01236 | $0.01492 | $237.90 | $0 |
| 2017-07-31 | $0.01494 | $0.01567 | $0.01473 | $0.01559 | $30.58 | $0 |