Natcoin NTC
Xếp hạng #?
23:34:18 05/04/2018
Natcoin (NTC)
Không hoạt động
Lịch sử giá Natcoin (NTC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.2420 | $0.3323 | $0.1178 | $0.1645 | $1,615.68 | $0 |
| 2017-12-02 | $0.1644 | $0.3234 | $0.1640 | $0.2387 | $2,815.57 | $0 |
| 2017-12-03 | $0.2389 | $0.2391 | $0.1085 | $0.1147 | $1,118.71 | $0 |
| 2017-12-04 | $0.1151 | $0.2080 | $0.1151 | $0.1281 | $1,599.83 | $0 |
| 2017-12-05 | $0.1283 | $0.2031 | $0.1274 | $0.1947 | $596.16 | $0 |
| 2017-12-06 | $0.1942 | $0.2011 | $0.1218 | $0.1384 | $2,925.11 | $0 |
| 2017-12-07 | $0.1382 | $0.1817 | $0.09788 | $0.1817 | $345.66 | $0 |
| 2017-12-08 | $0.1821 | $0.1821 | $0.08006 | $0.1271 | $150.15 | $0 |
| 2017-12-09 | $0.1270 | $0.1289 | $0.09278 | $0.1026 | $63.46 | $0 |
| 2017-12-10 | $0.1030 | $0.1232 | $0.08088 | $0.1213 | $487.27 | $0 |
| 2017-12-11 | $0.1205 | $0.2313 | $0.08182 | $0.08391 | $161.30 | $0 |
| 2017-12-12 | $0.08418 | $0.2432 | $0.08221 | $0.1726 | $48.36 | $0 |
| 2017-12-13 | $0.1728 | $0.2294 | $0.08685 | $0.08953 | $284.64 | $0 |
| 2017-12-14 | $0.08925 | $0.1341 | $0.08828 | $0.1325 | $106.15 | $0 |
| 2017-12-15 | $0.1327 | $0.1411 | $0.1028 | $0.1322 | $76.25 | $0 |
| 2017-12-16 | $0.1324 | $0.2159 | $0.1110 | $0.2142 | $493.87 | $0 |
| 2017-12-17 | $0.2142 | $0.2225 | $0.1249 | $0.2155 | $466.25 | $0 |
| 2017-12-18 | $0.2162 | $0.2398 | $0.1237 | $0.1910 | $79.02 | $0 |
| 2017-12-19 | $0.1912 | $0.2241 | $0.1337 | $0.1674 | $264.39 | $0 |
| 2017-12-20 | $0.1672 | $0.1672 | $0.04955 | $0.05165 | $1,128.81 | $0 |
| 2017-12-21 | $0.05178 | $0.1209 | $0.03997 | $0.08681 | $1,388.08 | $0 |
| 2017-12-22 | $0.08711 | $0.08796 | $0.01448 | $0.04488 | $172.52 | $0 |
| 2017-12-23 | $0.04529 | $0.05011 | $0.01486 | $0.01952 | $1,042.88 | $0 |
| 2017-12-24 | $0.01974 | $0.05528 | $0.01925 | $0.02846 | $913.47 | $0 |
| 2017-12-25 | $0.02873 | $0.05095 | $0.01769 | $0.02209 | $1,969.73 | $0 |
| 2017-12-26 | $0.02207 | $0.05940 | $0.02207 | $0.05853 | $2,549.12 | $0 |
| 2017-12-27 | $0.05857 | $0.05948 | $0.03284 | $0.04633 | $1,164.80 | $0 |
| 2017-12-28 | $0.04624 | $0.04639 | $0.03194 | $0.03349 | $789.39 | $0 |
| 2017-12-29 | $0.03382 | $0.03723 | $0.02854 | $0.03471 | $741.97 | $0 |
| 2017-12-30 | $0.03463 | $0.06218 | $0.02551 | $0.02618 | $1,056.56 | $0 |
| 2017-12-31 | $0.02590 | $0.06867 | $0.02564 | $0.04646 | $1,871.09 | $0 |