Natcoin NTC
Xếp hạng #?
23:34:18 05/04/2018
Natcoin (NTC)
Không hoạt động
Lịch sử giá Natcoin (NTC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $1.64 | $1.64 | $1.08 | $1.11 | $29,847.00 | $0 |
| 2017-11-02 | $1.11 | $1.49 | $0.9798 | $1.44 | $91,295.90 | $0 |
| 2017-11-03 | $1.44 | $1.49 | $1.12 | $1.35 | $2,247.55 | $0 |
| 2017-11-04 | $1.35 | $1.36 | $1.03 | $1.03 | $55,954.30 | $0 |
| 2017-11-05 | $1.03 | $1.12 | $0.9709 | $1.03 | $52,071.40 | $0 |
| 2017-11-06 | $1.03 | $1.03 | $0.9463 | $0.9645 | $55,944.30 | $0 |
| 2017-11-07 | $0.9630 | $0.9981 | $0.8544 | $0.8638 | $42,163.40 | $0 |
| 2017-11-08 | $0.8611 | $1.02 | $0.8526 | $0.9012 | $16,677.50 | $0 |
| 2017-11-09 | $0.9003 | $0.9692 | $0.8505 | $0.8534 | $81,920.80 | $0 |
| 2017-11-10 | $0.8559 | $0.8803 | $0.7027 | $0.7027 | $57,660.60 | $0 |
| 2017-11-11 | $0.7002 | $0.8180 | $0.6814 | $0.7006 | $236,576 | $0 |
| 2017-11-12 | $0.7000 | $0.7334 | $0.6094 | $0.6449 | $56,351.60 | $0 |
| 2017-11-13 | $0.6459 | $0.7954 | $0.6408 | $0.7801 | $120,552 | $0 |
| 2017-11-14 | $0.7817 | $1.95 | $0.7071 | $0.9069 | $393,872 | $0 |
| 2017-11-15 | $0.9075 | $1.12 | $0.8514 | $0.9127 | $133,000 | $0 |
| 2017-11-16 | $0.9172 | $1.04 | $0.8968 | $0.9813 | $40,896.00 | $0 |
| 2017-11-17 | $0.9797 | $1.01 | $0.4616 | $0.9243 | $44,548.80 | $0 |
| 2017-11-18 | $0.9207 | $0.9345 | $0.6090 | $0.8055 | $409.80 | $0 |
| 2017-11-19 | $0.8039 | $0.8107 | $0.4702 | $0.4765 | $1,614.96 | $0 |
| 2017-11-20 | $0.4762 | $0.6965 | $0.4721 | $0.5944 | $4,163.84 | $0 |
| 2017-11-21 | $0.5942 | $0.6015 | $0.1420 | $0.3570 | $2,304.34 | $0 |
| 2017-11-22 | $0.3578 | $0.6195 | $0.2427 | $0.5758 | $836.12 | $0 |
| 2017-11-23 | $0.5756 | $0.5784 | $0.3867 | $0.3867 | $1,525.00 | $0 |
| 2017-11-24 | $0.3859 | $0.4041 | $0.2530 | $0.4007 | $2,173.07 | $0 |
| 2017-11-25 | $0.3999 | $0.4006 | $0.2601 | $0.3064 | $2,175.00 | $0 |
| 2017-11-26 | $0.3063 | $0.3164 | $0.2433 | $0.2608 | $1,157.42 | $0 |
| 2017-11-27 | $0.2609 | $0.3267 | $0.1591 | $0.3249 | $1,033.39 | $0 |
| 2017-11-28 | $0.3257 | $0.4574 | $0.2321 | $0.3478 | $1,635.19 | $0 |
| 2017-11-29 | $0.3475 | $0.3651 | $0.2727 | $0.2903 | $792.56 | $0 |
| 2017-11-30 | $0.2948 | $0.3206 | $0.1574 | $0.2431 | $1,578.43 | $0 |