netBit NBIT
Xếp hạng #?
22:39:10 16/05/2018
netBit (NBIT)
Không hoạt động
Lịch sử giá netBit (NBIT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.02420 | $0.02485 | $0.02244 | $0.02485 | $5.17 | $0 |
| 2017-10-02 | $0.02484 | $0.02524 | $0.007649 | $0.01488 | $6.57 | $0 |
| 2017-10-03 | $0.01488 | $0.02413 | $0.01444 | $0.02403 | $1.20 | $0 |
| 2017-10-04 | $0.02432 | $0.02556 | $0.02363 | $0.02375 | $158.94 | $0 |
| 2017-10-05 | $0.02377 | $0.02453 | $0.02337 | $0.02453 | $9.83 | $0 |
| 2017-10-06 | $0.01218 | $0.01228 | $0.01213 | $0.01224 | $1.22 | $0 |
| 2017-10-07 | $0.01225 | $0.02519 | $0.01211 | $0.02513 | $0.6875 | $0 |
| 2017-10-08 | $0.02506 | $0.02521 | $0.003625 | $0.01967 | $208.72 | $0 |
| 2017-10-09 | $0.01967 | $0.02502 | $0.01896 | $0.02025 | $35.94 | $0 |
| 2017-10-10 | $0.02025 | $0.02771 | $0.02025 | $0.02649 | $53.64 | $0 |
| 2017-10-11 | $0.02648 | $0.02685 | $0.02627 | $0.02663 | $48.82 | $0 |
| 2017-10-12 | $0.02705 | $0.02994 | $0.02700 | $0.02994 | $155.78 | $0 |
| 2017-10-13 | $0.03003 | $0.03260 | $0.01970 | $0.03149 | $3.57 | $0 |
| 2017-10-14 | $0.03150 | $0.03440 | $0.02402 | $0.03435 | $104.32 | $0 |
| 2017-10-15 | $0.03441 | $0.03480 | $0.03287 | $0.03316 | $3.32 | $0 |
| 2017-10-16 | $0.03136 | $0.03225 | $0.03101 | $0.03209 | $166.18 | $0 |
| 2017-10-17 | $0.03013 | $0.03022 | $0.02066 | $0.02728 | $84.30 | $0 |
| 2017-10-18 | $0.03120 | $0.03120 | $0.02740 | $0.02860 | $132.22 | $0 |
| 2017-10-19 | $0.02861 | $0.03438 | $0.003978 | $0.03416 | $5.49 | $0 |
| 2017-10-20 | $0.03417 | $0.03428 | $0.03136 | $0.03265 | $499.01 | $0 |
| 2017-10-21 | $0.03258 | $0.03258 | $0.03074 | $0.03132 | $251.61 | $0 |
| 2017-10-22 | $0.03133 | $0.03172 | $0.03018 | $0.03096 | $7.96 | $0 |
| 2017-10-23 | $0.03091 | $0.03137 | $0.02917 | $0.03027 | $103.88 | $0 |
| 2017-10-24 | $0.03021 | $0.03300 | $0.02866 | $0.03249 | $1.10 | $0 |
| 2017-10-25 | $0.03250 | $0.03345 | $0.03170 | $0.03334 | $1.13 | $0 |
| 2017-10-27 | $0.02932 | $0.02947 | $0.02901 | $0.02926 | $62.21 | $0 |
| 2017-10-28 | $0.02934 | $0.02988 | $0.02888 | $0.02908 | $28.38 | $0 |
| 2017-10-29 | $0.02904 | $0.03657 | $0.02896 | $0.03635 | $1.42 | $0 |
| 2017-10-30 | $0.03614 | $0.03617 | $0.01353 | $0.01365 | $1.78 | $0 |
| 2017-10-31 | $0.01360 | $0.01424 | $0.01353 | $0.01416 | $0.8291 | $0 |