netBit NBIT
Xếp hạng #?
22:39:10 16/05/2018
netBit (NBIT)
Không hoạt động
Lịch sử giá netBit (NBIT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.03276 | $0.03276 | $0.03009 | $0.03098 | $226.25 | $0 |
| 2017-11-02 | $0.03102 | $0.03393 | $0.03102 | $0.03263 | $14.68 | $0 |
| 2017-11-03 | $0.03259 | $0.03502 | $0.03223 | $0.03320 | $418.84 | $0 |
| 2017-11-04 | $0.03311 | $0.03518 | $0.03235 | $0.03444 | $95.87 | $0 |
| 2017-11-05 | $0.03438 | $0.03539 | $0.03018 | $0.03052 | $309.20 | $0 |
| 2017-11-06 | $0.03059 | $0.04041 | $0.01768 | $0.03931 | $31.91 | $0 |
| 2017-11-07 | $0.03925 | $0.04032 | $0.03284 | $0.03347 | $198.05 | $0 |
| 2017-11-08 | $0.03337 | $0.03467 | $0.01631 | $0.01673 | $5.02 | $0 |
| 2017-11-09 | $0.03469 | $0.03496 | $0.03422 | $0.03433 | $101.21 | $0 |
| 2017-11-10 | $0.03443 | $0.03543 | $0.02980 | $0.03048 | $41.86 | $0 |
| 2017-11-11 | $0.03037 | $0.03174 | $0.02562 | $0.03039 | $19.61 | $0 |
| 2017-11-12 | $0.03037 | $0.03069 | $0.02651 | $0.02855 | $3.46 | $0 |
| 2017-11-13 | $0.02859 | $0.03212 | $0.02837 | $0.03193 | $46.48 | $0 |
| 2017-11-14 | $0.03200 | $0.03293 | $0.03149 | $0.03227 | $6.45 | $0 |
| 2017-11-15 | $0.006332 | $0.03568 | $0.006332 | $0.03539 | $217.13 | $0 |
| 2017-11-16 | $0.03557 | $0.03905 | $0.03478 | $0.03834 | $344.99 | $0 |
| 2017-11-17 | $0.03828 | $0.03918 | $0.03693 | $0.03766 | $312.12 | $0 |
| 2017-11-18 | $0.03751 | $0.04638 | $0.03659 | $0.04603 | $276.60 | $0 |
| 2017-11-19 | $0.04594 | $0.04596 | $0.03701 | $0.03746 | $55.08 | $0 |
| 2017-11-20 | $0.03744 | $0.04722 | $0.01792 | $0.04697 | $30.38 | $0 |
| 2017-11-21 | $0.04698 | $0.04771 | $0.04444 | $0.04588 | $9.18 | $0 |
| 2017-11-22 | $0.04664 | $0.04855 | $0.04611 | $0.04854 | $235.19 | $0 |
| 2017-11-23 | $0.04853 | $0.04877 | $0.03976 | $0.03976 | $260.55 | $0 |
| 2017-11-24 | $0.03970 | $0.04119 | $0.01820 | $0.01834 | $2.94 | $0 |
| 2017-11-25 | $0.04080 | $0.04331 | $0.04080 | $0.04331 | $14.94 | $0 |
| 2017-11-26 | $0.04329 | $0.04824 | $0.04325 | $0.04723 | $86.94 | $0 |
| 2017-11-27 | $0.04724 | $0.04942 | $0.04724 | $0.04933 | $2.81 | $0 |
| 2017-11-28 | $0.04946 | $0.05046 | $0.02214 | $0.02216 | $13.30 | $0 |
| 2017-11-29 | $0.02214 | $0.05932 | $0.02214 | $0.05046 | $51.56 | $0 |
| 2017-11-30 | $0.05123 | $0.05753 | $0.02392 | $0.04533 | $141.86 | $0 |