netBit NBIT
Xếp hạng #?
22:39:10 16/05/2018
netBit (NBIT)
Không hoạt động
Lịch sử giá netBit (NBIT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01027 | $0.01518 | $0.007224 | $0.007679 | $2,875.75 | $0 |
| 2018-04-02 | $0.007717 | $0.008486 | $0.007666 | $0.008030 | $59.04 | $0 |
| 2018-04-03 | $0.008036 | $0.009640 | $0.008010 | $0.009560 | $86.36 | $0 |
| 2018-04-04 | $0.009563 | $0.009563 | $0.007942 | $0.008015 | $6.96 | $0 |
| 2018-04-05 | $0.008018 | $0.008955 | $0.007534 | $0.007560 | $13.28 | $0 |
| 2018-04-06 | $0.007522 | $0.007600 | $0.007242 | $0.007341 | $3.85 | $0 |
| 2018-04-07 | $0.007350 | $0.01427 | $0.007339 | $0.01163 | $29.45 | $0 |
| 2018-04-08 | $0.01164 | $0.01176 | $0.007295 | $0.007435 | $18.32 | $0 |
| 2018-04-09 | $0.007447 | $0.007743 | $0.007148 | $0.007295 | $16.05 | $0 |
| 2018-04-10 | $0.007301 | $0.007324 | $0.006990 | $0.007029 | $19.34 | $0 |
| 2018-04-11 | $0.007036 | $0.007172 | $0.007016 | $0.007172 | $4.66 | $0 |
| 2018-04-12 | $0.007155 | $0.008188 | $0.006965 | $0.007987 | $3.07 | $0 |
| 2018-04-13 | $0.008156 | $0.008465 | $0.008006 | $0.008103 | $7.43 | $0 |
| 2018-04-14 | $0.008103 | $0.008417 | $0.008075 | $0.008312 | $3.85 | $0 |
| 2018-04-15 | $0.008321 | $0.009408 | $0.008321 | $0.009408 | $21.16 | $0 |
| 2018-04-16 | $0.009404 | $0.009543 | $0.009026 | $0.009172 | $15.13 | $0 |
| 2018-04-17 | $0.009176 | $0.02199 | $0.009087 | $0.009940 | $243.66 | $0 |
| 2018-04-18 | $0.009949 | $0.01022 | $0.009372 | $0.009382 | $17.84 | $0 |
| 2018-04-19 | $0.009389 | $0.009994 | $0.008294 | $0.008927 | $22.82 | $0 |
| 2018-04-20 | $0.008933 | $0.01638 | $0.008927 | $0.009104 | $0.8926 | $0 |
| 2018-04-21 | $0.009107 | $0.01041 | $0.009037 | $0.01036 | $15.31 | $0 |
| 2018-04-22 | $0.01036 | $0.01042 | $0.01015 | $0.01021 | $15.08 | $0 |
| 2018-04-23 | $0.01019 | $0.01267 | $0.01018 | $0.01246 | $17.35 | $0 |
| 2018-04-24 | $0.01247 | $0.02344 | $0.01247 | $0.02344 | $14.33 | $0 |
| 2018-04-25 | $0.02328 | $0.02441 | $0.01272 | $0.01299 | $92.56 | $0 |
| 2018-04-26 | $0.01310 | $0.02226 | $0.01051 | $0.01353 | $5.91 | $0 |
| 2018-04-27 | $0.01354 | $0.01354 | $0.01051 | $0.01056 | $22.67 | $0 |
| 2018-04-28 | $0.01052 | $0.02315 | $0.01049 | $0.02309 | $14.29 | $0 |
| 2018-04-29 | $0.02308 | $0.02353 | $0.01386 | $0.02307 | $2.01 | $0 |
| 2018-04-30 | $0.008415 | $0.01457 | $0.008361 | $0.01457 | $11.40 | $0 |