Natcoin NTC
Xếp hạng #?
23:34:18 05/04/2018
Natcoin (NTC)
Không hoạt động
Lịch sử giá Natcoin (NTC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.08282 | $0.08971 | $0.02523 | $0.04603 | $27,868.80 | $0 |
| 2018-02-02 | $0.04587 | $0.09539 | $0.03331 | $0.06314 | $28,103.80 | $0 |
| 2018-02-03 | $0.06345 | $0.06367 | $0.02025 | $0.02755 | $2,382.62 | $0 |
| 2018-02-04 | $0.02755 | $0.03788 | $0.02593 | $0.02717 | $118.31 | $0 |
| 2018-02-05 | $0.02691 | $0.03208 | $0.009517 | $0.02428 | $342.78 | $0 |
| 2018-02-06 | $0.02431 | $0.02493 | $0.01029 | $0.01763 | $208.18 | $0 |
| 2018-02-07 | $0.01760 | $0.01871 | $0.01351 | $0.01353 | $255.30 | $0 |
| 2018-02-08 | $0.01349 | $0.01637 | $0.01349 | $0.01518 | $308.99 | $0 |
| 2018-02-09 | $0.01521 | $0.01521 | $0.01284 | $0.01318 | $131.93 | $0 |
| 2018-02-10 | $0.01318 | $0.02100 | $0.01027 | $0.01773 | $462.64 | $0 |
| 2018-02-11 | $0.01772 | $0.01772 | $0.008978 | $0.01257 | $119.51 | $0 |
| 2018-02-12 | $0.01263 | $0.03443 | $0.01263 | $0.01494 | $728.14 | $0 |
| 2018-02-13 | $0.01496 | $0.03039 | $0.01396 | $0.02869 | $168.49 | $0 |
| 2018-02-14 | $0.02868 | $0.03089 | $0.01320 | $0.01932 | $137.71 | $0 |
| 2018-02-15 | $0.01933 | $0.02006 | $0.009663 | $0.01013 | $154.60 | $0 |
| 2018-02-16 | $0.01009 | $0.01067 | $0.007063 | $0.009739 | $85.91 | $0 |
| 2018-02-17 | $0.009739 | $0.02616 | $0.003180 | $0.003539 | $366.90 | $0 |
| 2018-02-18 | $0.003544 | $0.04093 | $0.003368 | $0.03054 | $872.61 | $0 |
| 2018-02-19 | $0.01319 | $0.08749 | $0.01218 | $0.02239 | $1,403.72 | $0 |
| 2018-02-20 | $0.02241 | $0.06175 | $0.02240 | $0.02511 | $1,097.45 | $0 |
| 2018-02-21 | $0.02508 | $0.03243 | $0.02027 | $0.02183 | $255.78 | $0 |
| 2018-02-22 | $0.02180 | $0.02903 | $0.02029 | $0.02051 | $205.10 | $0 |
| 2018-02-23 | $0.02049 | $0.04628 | $0.01999 | $0.03200 | $8.02 | $0 |
| 2018-02-24 | $0.03196 | $0.04176 | $0.005633 | $0.04168 | $144.16 | $0 |
| 2018-02-25 | $0.04162 | $0.05988 | $0.01484 | $0.04801 | $270.03 | $0 |
| 2018-02-26 | $0.04804 | $0.07057 | $0.01472 | $0.05581 | $265.48 | $0 |
| 2018-02-27 | $0.05597 | $0.1619 | $0.04985 | $0.09062 | $9,906.93 | $0 |
| 2018-02-28 | $0.09052 | $0.09690 | $0.01723 | $0.04520 | $14,232.70 | $0 |