首页
快讯
资讯
APP
搜索
NBS
新比特股
/
Newbitshares
市值排名：
No.478
+ 加入自选
NBS行情
平台数据
基本资料
持币地址
历史数据
0.003815
历史最低价
0.051911
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.013127
0.013611
0.01284
0.013254
261.62万
4103.07万
2.
2021-07-31
0.012337
0.01332
0.012211
0.013127
295.05万
4063.75万
3.
2021-07-30
0.01221
0.012718
0.01197
0.012336
291.34万
3818.88万
4.
2021-07-29
0.012141
0.012887
0.012063
0.012215
350.72万
3781.42万
5.
2021-07-28
0.012136
0.012402
0.011852
0.012138
321.79万
3757.58万
6.
2021-07-27
0.01221
0.013537
0.011581
0.012138
952.9万
3757.58万
7.
2021-07-26
0.01091
0.01232
0.010859
0.012235
576.68万
3787.61万
8.
2021-07-25
0.010543
0.011024
0.010355
0.010916
293.21万
3379.29万
9.
2021-07-24
0.010094
0.010634
0.00992
0.010544
233.03万
3264.13万
10.
2021-07-23
0.01013
0.010429
0.009982
0.010093
209.12万
3124.51万
11.
2021-07-22
0.01001
0.010227
0.009681
0.01013
237.6万
3135.96万
12.
2021-07-21
0.009424
0.010065
0.009043
0.010015
245.81万
3100.36万
13.
2021-07-20
0.010354
0.010498
0.009191
0.009423
335.67万
2917.1万
14.
2021-07-19
0.010341
0.012349
0.010153
0.010355
742.05万
3205.62万
15.
2021-07-18
0.010323
0.010617
0.010198
0.010341
173.87万
3201.28万
16.
2021-07-17
0.010893
0.011113
0.010172
0.010315
203.74万
3193.23万
17.
2021-07-16
0.010747
0.011178
0.010402
0.0109
199.95万
3374.33万
18.
2021-07-15
0.011056
0.011454
0.010686
0.010757
192.87万
3330.06万
19.
2021-07-14
0.011148
0.011182
0.01048
0.011058
207.94万
3423.25万
20.
2021-07-13
0.011608
0.011609
0.010859
0.011148
251.11万
3451.11万
21.
2021-07-12
0.011969
0.012066
0.011573
0.011609
204.04万
3593.82万
22.
2021-07-11
0.011706
0.012107
0.011364
0.012006
227.93万
3716.72万
23.
2021-07-10
0.011977
0.012343
0.011548
0.011706
307.69万
3623.85万
24.
2021-07-09
0.011362
0.01223
0.010888
0.011985
407.41万
3710.22万
25.
2021-07-08
0.012146
0.012293
0.011023
0.011362
351.35万
3517.36万
26.
2021-07-07
0.011656
0.012464
0.011494
0.012152
406.7万
3761.92万
27.
2021-07-06
0.011416
0.01208
0.011228
0.011652
324.29万
3607.13万
28.
2021-07-05
0.012339
0.012356
0.011222
0.011417
284.64万
3534.38万
29.
2021-07-04
0.011852
0.012663
0.011661
0.012352
367.62万
3823.83万
30.
2021-07-03
0.01163
0.012039
0.011296
0.011835
256.53万
3663.78万
31.
2021-07-02
0.011363
0.011892
0.010951
0.01166
348.42万
3609.61万
32.
2021-07-01
0.011412
0.011997
0.010914
0.011379
331.21万
3522.62万
33.
2021-06-30
0.012151
0.012632
0.011329
0.011403
318.09万
3530.05万
34.
2021-06-29
0.012018
0.012459
0.011287
0.012163
454.7万
3765.32万
35.
2021-06-28
0.010665
0.012043
0.010475
0.011968
517.83万
3704.96万
36.
2021-06-27
0.010454
0.010911
0.010138
0.010676
259.71万
3304.99万
37.
2021-06-26
0.011382
0.01139
0.009808
0.010426
471.8万
3227.6万
38.
2021-06-25
0.012043
0.013013
0.010987
0.01138
820.59万
3522.93万
39.
2021-06-24
0.011411
0.012464
0.011238
0.012041
628.72万
3727.56万
40.
2021-06-23
0.010951
0.01219
0.010239
0.011413
570.31万
3533.14万
41.
2021-06-22
0.014848
0.016099
0.009194
0.010987
1521.74万
3401.27万
42.
2021-06-21
0.012819
0.015989
0.011784
0.015989
1474.27万
4949.75万
43.
2021-06-20
0.013768
0.013808
0.01201
0.012698
502.38万
3930.94万
44.
2021-06-19
0.013045
0.016379
0.013045
0.013797
1684.5万
4271.16万
45.
2021-06-18
0.014252
0.014342
0.013044
0.013052
554.59万
4040.53万
46.
2021-06-17
0.014489
0.014715
0.013994
0.014244
525.88万
4409.54万
47.
2021-06-16
0.015388
0.015541
0.014343
0.014448
640.12万
4472.69万
48.
2021-06-15
0.017259
0.01729
0.014048
0.015354
1749.48万
4753.17万
49.
2021-06-14
0.016668
0.018159
0.016389
0.017271
1125.75万
5346.62万
50.
2021-06-13
0.015878
0.019108
0.015156
0.016594
1930.75万
5137.04万
51.
2021-06-12
0.01646
0.016462
0.01324
0.015862
872.07万
4910.43万
52.
2021-06-11
0.018234
0.018761
0.01634
0.016452
1305.45万
5093.08万
53.
2021-06-10
0.017942
0.01961
0.017337
0.018227
1567.27万
5642.57万
54.
2021-06-09
0.015615
0.020805
0.014484
0.017951
4065.81万
5557.13万
55.
2021-06-08
0.020555
0.020661
0.015099
0.015571
2142.82万
4820.34万
56.
2021-06-07
0.017964
0.033131
0.017941
0.020602
1.12亿
6377.8万
57.
2021-06-06
0.013025
0.023455
0.012234
0.017946
3442.43万
5555.58万
58.
2021-06-05
0.012886
0.013735
0.012737
0.013022
441.01万
4031.25万
59.
2021-06-04
0.013983
0.014231
0.012212
0.01287
533.49万
3984.19万
60.
2021-06-03
0.013128
0.014471
0.012812
0.014023
566.55万
4341.13万
61.
2021-06-02
0.012991
0.013221
0.012469
0.01313
514.97万
4064.68万
62.
2021-06-01
0.013354
0.014545
0.01276
0.012989
580.37万
4021.03万
63.
2021-05-31
0.012856
0.013412
0.012058
0.013352
437.15万
4133.4万
64.
2021-05-30
0.012019
0.013302
0.011358
0.012863
442.55万
3982.02万
65.
2021-05-29
0.013615
0.01365
0.012012
0.012029
438.02万
3723.84万
66.
2021-05-28
0.0156
0.015872
0.012597
0.013642
567.01万
4223.18万
67.
2021-05-27
0.013827
0.016547
0.013597
0.015624
758.97万
4836.75万
68.
2021-05-26
0.014101
0.015112
0.013362
0.013904
772.21万
4304.29万
69.
2021-05-25
0.011531
0.014276
0.011087
0.014136
1227.42万
4376.11万
70.
2021-05-24
0.009213
0.011698
0.00826
0.01157
985.8万
3581.75万
71.
2021-05-23
0.012177
0.012381
0.00877
0.009216
606.13万
2853.01万
72.
2021-05-22
0.012204
0.012837
0.010637
0.012174
870.42万
3768.73万
73.
2021-05-21
0.015797
0.016157
0.012123
0.012123
827.22万
3752.94万
74.
2021-05-20
0.014505
0.016703
0.012316
0.015793
1289.41万
4889.07万
75.
2021-05-19
0.020848
0.021554
0.011352
0.014398
1605.63万
4457.22万
76.
2021-05-18
0.020666
0.022634
0.020033
0.020854
900.63万
6455.81万
77.
2021-05-17
0.023756
0.02422
0.020113
0.020694
1210.55万
6406.28万
78.
2021-05-16
0.024629
0.025652
0.022961
0.023701
936.23万
7337.16万
79.
2021-05-15
0.026616
0.02665
0.023738
0.024623
948.85万
7622.59万
80.
2021-05-14
0.024531
0.026621
0.022829
0.026591
1138.05万
8231.83万
81.
2021-05-13
0.028577
0.029117
0.023387
0.024477
1762.08万
7577.39万
82.
2021-05-12
0.029651
0.030541
0.028568
0.028568
823.23万
8843.85万
83.
2021-05-11
0.031854
0.032264
0.027382
0.029737
1335.24万
9205.74万
84.
2021-05-10
0.031341
0.0331
0.030611
0.031791
1018.43万
9841.6万
85.
2021-05-09
0.032612
0.033428
0.030538
0.031338
1041.32万
9701.36万
86.
2021-05-08
0.034277
0.035376
0.032226
0.032692
1046.59万
1.01亿
87.
2021-05-07
0.035078
0.035301
0.032571
0.034302
1294.77万
1.06亿
88.
2021-05-06
0.037185
0.037896
0.034672
0.03509
1257.44万
1.09亿
89.
2021-05-05
0.032097
0.037276
0.031975
0.037276
1298.78万
1.15亿
90.
2021-05-04
0.037431
0.039283
0.03208
0.032084
1636.02万
9932.3万
91.
2021-05-03
0.034209
0.039449
0.033275
0.037623
1740.64万
1.16亿
92.
2021-05-02
0.033414
0.036548
0.033041
0.034219
1336.78万
1.06亿
93.
2021-05-01
0.032244
0.03417
0.031877
0.03349
1054.9万
1.04亿
94.
2021-04-30
0.030564
0.032317
0.028985
0.032246
881.79万
9982.46万
95.
2021-04-29
0.030205
0.031721
0.02959
0.030562
836.46万
9461.14万
96.
2021-04-28
0.031556
0.034703
0.029137
0.0302
1360.74万
9349.07万
97.
2021-04-27
0.029238
0.033581
0.028077
0.031514
1430.58万
9755.85万
98.
2021-04-26
0.028293
0.030407
0.023583
0.029291
1820.16万
9067.67万
99.
2021-04-25
0.026267
0.029597
0.025308
0.02827
1176.72万
8751.6万
100.
2021-04-24
0.027098
0.033516
0.024938
0.026261
953.15万
8129.67万
