netBit NBIT
Xếp hạng #?
22:39:10 16/05/2018
netBit (NBIT)
Không hoạt động
Lịch sử giá netBit (NBIT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.04510 | $0.05212 | $0.04274 | $0.04591 | $143.76 | $0 |
| 2017-12-02 | $0.04587 | $0.05351 | $0.02010 | $0.05340 | $21.75 | $0 |
| 2017-12-03 | $0.05346 | $0.06426 | $0.05310 | $0.06420 | $12.16 | $0 |
| 2017-12-04 | $0.06442 | $0.06838 | $0.06174 | $0.06596 | $164.63 | $0 |
| 2017-12-05 | $0.06609 | $0.06728 | $0.06517 | $0.06660 | $62.71 | $0 |
| 2017-12-06 | $0.06038 | $0.06261 | $0.01383 | $0.01525 | $750.70 | $0 |
| 2017-12-07 | $0.01523 | $0.08510 | $0.01175 | $0.05155 | $225.39 | $0 |
| 2017-12-08 | $0.05168 | $0.07574 | $0.04612 | $0.07572 | $572.64 | $0 |
| 2017-12-09 | $0.07565 | $0.07677 | $0.03716 | $0.05055 | $8.04 | $0 |
| 2017-12-10 | $0.05076 | $0.07571 | $0.04468 | $0.07372 | $337.65 | $0 |
| 2017-12-11 | $0.07319 | $0.08121 | $0.02467 | $0.02467 | $2.01 | $0 |
| 2017-12-12 | $0.02475 | $0.09337 | $0.02417 | $0.08563 | $1,319.06 | $0 |
| 2017-12-13 | $0.08571 | $0.1112 | $0.08169 | $0.09784 | $15,946.10 | $0 |
| 2017-12-14 | $0.09753 | $0.1069 | $0.09637 | $0.1063 | $11,805.90 | $0 |
| 2017-12-15 | $0.1065 | $0.1122 | $0.1029 | $0.1046 | $9,516.42 | $0 |
| 2017-12-16 | $0.1048 | $0.1158 | $0.09860 | $0.1016 | $12,527.10 | $0 |
| 2017-12-17 | $0.1016 | $0.1145 | $0.1004 | $0.1078 | $10,486.10 | $0 |
| 2017-12-18 | $0.1082 | $0.1311 | $0.1014 | $0.1311 | $19,625.70 | $0 |
| 2017-12-19 | $0.1306 | $0.1461 | $0.1206 | $0.1356 | $12,089.30 | $0 |
| 2017-12-20 | $0.1365 | $0.1372 | $0.1146 | $0.1209 | $8,992.92 | $0 |
| 2017-12-21 | $0.1212 | $0.2491 | $0.1180 | $0.2089 | $189,219 | $0 |
| 2017-12-22 | $0.2097 | $0.2413 | $0.1401 | $0.1748 | $189,621 | $0 |
| 2017-12-23 | $0.1765 | $0.2022 | $0.07532 | $0.08668 | $77,146.60 | $0 |
| 2017-12-24 | $0.08764 | $0.1023 | $0.07498 | $0.09144 | $5,491.36 | $0 |
| 2017-12-25 | $0.09239 | $0.09547 | $0.06733 | $0.07484 | $8,720.65 | $0 |
| 2017-12-26 | $0.07476 | $0.1019 | $0.04391 | $0.04811 | $7,412.72 | $0 |
| 2017-12-27 | $0.04814 | $0.06805 | $0.02892 | $0.03229 | $1,894.71 | $0 |
| 2017-12-28 | $0.03222 | $0.03334 | $0.02537 | $0.03147 | $1,432.27 | $0 |
| 2017-12-29 | $0.03180 | $0.03517 | $0.02420 | $0.02438 | $336.97 | $0 |
| 2017-12-30 | $0.02432 | $0.03032 | $0.02353 | $0.02855 | $2,247.38 | $0 |
| 2017-12-31 | $0.02824 | $0.03245 | $0.02477 | $0.03174 | $1,451.65 | $0 |