netBit NBIT
Xếp hạng #?
22:39:10 16/05/2018
netBit (NBIT)
Không hoạt động
Lịch sử giá netBit (NBIT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01433 | $0.01449 | $0.01269 | $0.01279 | $166.95 | $0 |
| 2018-03-02 | $0.01276 | $0.01312 | $0.01264 | $0.01302 | $7.03 | $0 |
| 2018-03-03 | $0.01300 | $0.03936 | $0.01300 | $0.02827 | $405.74 | $0 |
| 2018-03-04 | $0.02823 | $0.02829 | $0.01759 | $0.02110 | $20.25 | $0 |
| 2018-03-05 | $0.02108 | $0.03349 | $0.01503 | $0.02187 | $25.65 | $0 |
| 2018-03-06 | $0.02181 | $0.02181 | $0.01217 | $0.01267 | $455.02 | $0 |
| 2018-03-07 | $0.01265 | $0.03021 | $0.01263 | $0.02973 | $137.71 | $0 |
| 2018-03-08 | $0.02968 | $0.03001 | $0.01187 | $0.01197 | $12.94 | $0 |
| 2018-03-09 | $0.01190 | $0.01204 | $0.009599 | $0.01018 | $3.92 | $0 |
| 2018-03-10 | $0.01019 | $0.01043 | $0.009598 | $0.009686 | $13.26 | $0 |
| 2018-03-11 | $0.009653 | $0.02649 | $0.009323 | $0.01996 | $59.80 | $0 |
| 2018-03-12 | $0.01990 | $0.02254 | $0.01534 | $0.01736 | $56.31 | $0 |
| 2018-03-13 | $0.01726 | $0.01991 | $0.009681 | $0.01978 | $64.19 | $0 |
| 2018-03-14 | $0.01978 | $0.02368 | $0.008728 | $0.008950 | $59.66 | $0 |
| 2018-03-15 | $0.008946 | $0.01077 | $0.008392 | $0.01066 | $273.77 | $0 |
| 2018-03-16 | $0.01066 | $0.01105 | $0.009448 | $0.009448 | $43.18 | $0 |
| 2018-03-17 | $0.009464 | $0.01585 | $0.009252 | $0.01558 | $24.24 | $0 |
| 2018-03-18 | $0.01555 | $0.01689 | $0.009703 | $0.01440 | $532.05 | $0 |
| 2018-03-19 | $0.01434 | $0.01476 | $0.008227 | $0.008613 | $248.47 | $0 |
| 2018-03-20 | $0.008709 | $0.009101 | $0.008430 | $0.009065 | $4.73 | $0 |
| 2018-03-21 | $0.02431 | $0.02491 | $0.02096 | $0.02116 | $46.58 | $0 |
| 2018-03-22 | $0.02112 | $0.02128 | $0.009066 | $0.01244 | $62.60 | $0 |
| 2018-03-23 | $0.01244 | $0.01935 | $0.008925 | $0.009135 | $0.9218 | $0 |
| 2018-03-24 | $0.009268 | $0.009501 | $0.009033 | $0.009139 | $2.05 | $0 |
| 2018-03-25 | $0.009013 | $0.02099 | $0.008968 | $0.02053 | $21,944.10 | $0 |
| 2018-03-26 | $0.01849 | $0.01849 | $0.009066 | $0.01162 | $3,590.21 | $0 |
| 2018-03-27 | $0.01160 | $0.01165 | $0.009336 | $0.01043 | $64.00 | $0 |
| 2018-03-28 | $0.01042 | $0.01080 | $0.008642 | $0.008725 | $90.33 | $0 |
| 2018-03-29 | $0.008735 | $0.008856 | $0.007745 | $0.007972 | $78.04 | $0 |
| 2018-03-30 | $0.007953 | $0.008115 | $0.007341 | $0.007520 | $4.25 | $0 |
| 2018-03-31 | $0.007521 | $0.01069 | $0.007499 | $0.01027 | $59.42 | $0 |