netBit NBIT
Xếp hạng #?
22:39:10 16/05/2018
netBit (NBIT)
Không hoạt động
Lịch sử giá netBit (NBIT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.02191 | $0.02201 | $0.01469 | $0.01547 | $162.23 | $0 |
| 2018-02-02 | $0.01544 | $0.01544 | $0.01205 | $0.01414 | $121.31 | $0 |
| 2018-02-03 | $0.01419 | $0.02186 | $0.009599 | $0.009702 | $1.65 | $0 |
| 2018-02-04 | $0.009707 | $0.01398 | $0.008560 | $0.008956 | $9.84 | $0 |
| 2018-02-05 | $0.008870 | $0.01742 | $0.008594 | $0.01566 | $11.18 | $0 |
| 2018-02-06 | $0.01568 | $0.01902 | $0.01334 | $0.01845 | $18.18 | $0 |
| 2018-02-07 | $0.01827 | $0.02029 | $0.01710 | $0.01802 | $18.23 | $0 |
| 2018-02-08 | $0.01795 | $0.02038 | $0.009925 | $0.01005 | $221.98 | $0 |
| 2018-02-09 | $0.01008 | $0.01615 | $0.009582 | $0.01608 | $302.68 | $0 |
| 2018-02-10 | $0.01609 | $0.01992 | $0.01147 | $0.01200 | $205.62 | $0 |
| 2018-02-11 | $0.01199 | $0.02057 | $0.009896 | $0.01052 | $69.28 | $0 |
| 2018-02-12 | $0.01058 | $0.01634 | $0.01058 | $0.01457 | $1.46 | $0 |
| 2018-02-13 | $0.01459 | $0.01466 | $0.01259 | $0.01280 | $4.11 | $0 |
| 2018-02-14 | $0.01276 | $0.03210 | $0.01138 | $0.02512 | $651.37 | $0 |
| 2018-02-15 | $0.02514 | $0.02685 | $0.01527 | $0.01981 | $246.21 | $0 |
| 2018-02-16 | $0.01972 | $0.01972 | $0.01121 | $0.01152 | $143.35 | $0 |
| 2018-02-17 | $0.01152 | $0.04073 | $0.01107 | $0.04056 | $2,279.89 | $0 |
| 2018-02-18 | $0.04068 | $0.04319 | $0.01817 | $0.03216 | $152.07 | $0 |
| 2018-02-19 | $0.03201 | $0.03244 | $0.01270 | $0.01272 | $35.06 | $0 |
| 2018-02-20 | $0.01274 | $0.02098 | $0.01274 | $0.01718 | $274.73 | $0 |
| 2018-02-21 | $0.01716 | $0.04009 | $0.01635 | $0.03949 | $870.31 | $0 |
| 2018-02-22 | $0.03945 | $0.04099 | $0.01880 | $0.01883 | $107.69 | $0 |
| 2018-02-23 | $0.01881 | $0.02391 | $0.01078 | $0.01463 | $219.49 | $0 |
| 2018-02-24 | $0.01461 | $0.01680 | $0.01316 | $0.01364 | $401.86 | $0 |
| 2018-02-25 | $0.01362 | $0.01510 | $0.01340 | $0.01510 | $11.60 | $0 |
| 2018-02-26 | $0.02745 | $0.02890 | $0.01089 | $0.01934 | $1,622.99 | $0 |
| 2018-02-27 | $0.01939 | $0.01956 | $0.01150 | $0.01335 | $277.50 | $0 |
| 2018-02-28 | $0.01333 | $0.01482 | $0.01283 | $0.01431 | $46.78 | $0 |