netBit NBIT
Xếp hạng #?
22:39:10 16/05/2018
netBit (NBIT)
Không hoạt động
Lịch sử giá netBit (NBIT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.03186 | $0.03186 | $0.01972 | $0.02023 | $79.92 | $0 |
| 2018-01-02 | $0.02022 | $0.06779 | $0.02020 | $0.03275 | $236,931 | $0 |
| 2018-01-03 | $0.03263 | $0.04243 | $0.02256 | $0.02599 | $17,474.50 | $0 |
| 2018-01-04 | $0.02613 | $0.02613 | $0.01699 | $0.02080 | $2,529.15 | $0 |
| 2018-01-05 | $0.02081 | $0.02120 | $0.01792 | $0.02035 | $1,729.19 | $0 |
| 2018-01-06 | $0.02036 | $0.02086 | $0.01085 | $0.01546 | $1,158.30 | $0 |
| 2018-01-07 | $0.01545 | $0.02198 | $0.009565 | $0.01530 | $638.74 | $0 |
| 2018-01-08 | $0.01528 | $0.02046 | $0.01340 | $0.02044 | $781.09 | $0 |
| 2018-01-09 | $0.02038 | $0.03162 | $0.01674 | $0.01699 | $2,788.76 | $0 |
| 2018-01-10 | $0.01701 | $0.06407 | $0.01649 | $0.04298 | $17,264.80 | $0 |
| 2018-01-11 | $0.04293 | $0.04309 | $0.02064 | $0.03203 | $1,523.46 | $0 |
| 2018-01-12 | $0.03225 | $0.03257 | $0.02159 | $0.02917 | $1,465.68 | $0 |
| 2018-01-13 | $0.02914 | $0.07878 | $0.02235 | $0.06711 | $12,324.70 | $0 |
| 2018-01-14 | $0.06716 | $0.06796 | $0.03327 | $0.04248 | $1,352.42 | $0 |
| 2018-01-15 | $0.04217 | $0.04244 | $0.03099 | $0.03578 | $670.29 | $0 |
| 2018-01-16 | $0.03583 | $0.03583 | $0.01765 | $0.01937 | $842.40 | $0 |
| 2018-01-17 | $0.01927 | $0.02131 | $0.01295 | $0.01553 | $301.64 | $0 |
| 2018-01-18 | $0.01567 | $0.02744 | $0.01516 | $0.02671 | $329.19 | $0 |
| 2018-01-19 | $0.02643 | $0.02745 | $0.01191 | $0.01260 | $347.99 | $0 |
| 2018-01-20 | $0.01274 | $0.01442 | $0.009172 | $0.01340 | $658.42 | $0 |
| 2018-01-21 | $0.01343 | $0.03074 | $0.01240 | $0.01954 | $861.79 | $0 |
| 2018-01-22 | $0.01980 | $0.08984 | $0.01858 | $0.02193 | $19,772.00 | $0 |
| 2018-01-23 | $0.02187 | $0.03216 | $0.01874 | $0.02023 | $1,175.27 | $0 |
| 2018-01-24 | $0.02021 | $0.04029 | $0.01978 | $0.03207 | $791.72 | $0 |
| 2018-01-25 | $0.03255 | $0.03290 | $0.02455 | $0.02469 | $1,012.34 | $0 |
| 2018-01-26 | $0.02462 | $0.04722 | $0.02231 | $0.02543 | $3,460.50 | $0 |
| 2018-01-27 | $0.02541 | $0.06626 | $0.02501 | $0.04650 | $9,046.61 | $0 |
| 2018-01-28 | $0.04674 | $0.05116 | $0.02936 | $0.03417 | $735.23 | $0 |
| 2018-01-29 | $0.03414 | $0.03458 | $0.02451 | $0.02485 | $249.43 | $0 |
| 2018-01-30 | $0.02485 | $0.03068 | $0.02011 | $0.02457 | $73.25 | $0 |
| 2018-01-31 | $0.02460 | $0.02972 | $0.02090 | $0.02186 | $296.37 | $0 |