Natcoin NTC
Xếp hạng #?
23:34:18 05/04/2018
Natcoin (NTC)
Không hoạt động
Lịch sử giá Natcoin (NTC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.04660 | $0.06766 | $0.04505 | $0.06701 | $937.83 | $0 |
| 2018-01-02 | $0.06702 | $0.1038 | $0.04773 | $0.05342 | $2,404.04 | $0 |
| 2018-01-03 | $0.05323 | $0.09171 | $0.05264 | $0.05612 | $333.24 | $0 |
| 2018-01-04 | $0.05643 | $0.07878 | $0.02965 | $0.02988 | $692.43 | $0 |
| 2018-01-05 | $0.02986 | $0.07238 | $0.02960 | $0.07238 | $92.91 | $0 |
| 2018-01-06 | $0.07257 | $0.08355 | $0.04007 | $0.05348 | $694.60 | $0 |
| 2018-01-07 | $0.05344 | $0.09979 | $0.03611 | $0.08480 | $5,640.14 | $0 |
| 2018-01-08 | $0.08468 | $0.08500 | $0.05979 | $0.06040 | $55.82 | $0 |
| 2018-01-09 | $0.06024 | $0.1150 | $0.02386 | $0.03114 | $1,440.01 | $0 |
| 2018-01-10 | $0.03118 | $0.07082 | $0.03008 | $0.07082 | $2,302.69 | $0 |
| 2018-01-11 | $0.07070 | $0.1147 | $0.04384 | $0.05510 | $944.32 | $0 |
| 2018-01-12 | $0.05548 | $0.09938 | $0.03612 | $0.03789 | $960.83 | $0 |
| 2018-01-13 | $0.03785 | $0.08594 | $0.03785 | $0.05222 | $162.75 | $0 |
| 2018-01-14 | $0.05226 | $0.06336 | $0.04022 | $0.04301 | $224.13 | $0 |
| 2018-01-15 | $0.04273 | $0.04705 | $0.04255 | $0.04409 | $185.61 | $0 |
| 2018-01-16 | $0.04415 | $0.05484 | $0.01981 | $0.02321 | $906.89 | $0 |
| 2018-01-17 | $0.02311 | $0.02653 | $0.01718 | $0.02086 | $55.86 | $0 |
| 2018-01-18 | $0.02098 | $0.04189 | $0.01373 | $0.03979 | $444.13 | $0 |
| 2018-01-19 | $0.03938 | $0.05738 | $0.03547 | $0.04777 | $938.01 | $0 |
| 2018-01-20 | $0.04823 | $0.05291 | $0.04823 | $0.05286 | $1,037.69 | $0 |
| 2018-01-21 | $0.03570 | $0.05146 | $0.01508 | $0.02128 | $287.66 | $0 |
| 2018-01-22 | $0.02157 | $0.09413 | $0.01969 | $0.02350 | $8,951.10 | $0 |
| 2018-01-23 | $0.02344 | $0.03067 | $0.02318 | $0.02972 | $323.14 | $0 |
| 2018-01-24 | $0.02970 | $0.05822 | $0.02906 | $0.05818 | $703.42 | $0 |
| 2018-01-25 | $0.05914 | $0.08877 | $0.02846 | $0.02956 | $988.04 | $0 |
| 2018-01-26 | $0.03031 | $0.1506 | $0.02852 | $0.1177 | $6,526.96 | $0 |
| 2018-01-27 | $0.1176 | $0.1320 | $0.04577 | $0.05995 | $895.85 | $0 |
| 2018-01-28 | $0.06025 | $0.5312 | $0.05611 | $0.06400 | $25,583.10 | $0 |
| 2018-01-29 | $0.06390 | $0.08399 | $0.04041 | $0.05391 | $2,272.83 | $0 |
| 2018-01-30 | $0.05393 | $0.4480 | $0.04255 | $0.07533 | $31,134.60 | $0 |
| 2018-01-31 | $0.07560 | $0.2060 | $0.04610 | $0.08348 | $78,921.70 | $0 |