Natcoin NTC
Xếp hạng #?
23:34:18 05/04/2018
Natcoin (NTC)
Không hoạt động
Lịch sử giá Natcoin (NTC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.04526 | $0.07874 | $0.02214 | $0.03785 | $4,729.46 | $0 |
| 2018-03-02 | $0.03776 | $0.04817 | $0.02360 | $0.02371 | $900.35 | $0 |
| 2018-03-03 | $0.02368 | $0.04702 | $0.02368 | $0.03029 | $299.53 | $0 |
| 2018-03-04 | $0.03025 | $0.03072 | $0.02940 | $0.03072 | $334.48 | $0 |
| 2018-03-05 | $0.03070 | $0.03730 | $0.03049 | $0.03461 | $109.34 | $0 |
| 2018-03-06 | $0.03451 | $0.03451 | $0.02717 | $0.03219 | $455.06 | $0 |
| 2018-03-07 | $0.03214 | $0.03263 | $0.02833 | $0.02971 | $102.88 | $0 |
| 2018-03-08 | $0.02967 | $0.03028 | $0.01897 | $0.01920 | $0.5125 | $0 |
| 2018-03-09 | $0.01916 | $0.02594 | $0.01489 | $0.01585 | $174.16 | $0 |
| 2018-03-10 | $0.01585 | $0.01629 | $0.01359 | $0.01371 | $21.46 | $0 |
| 2018-03-11 | $0.01367 | $0.02234 | $0.01321 | $0.01495 | $67.71 | $0 |
| 2018-03-12 | $0.01490 | $0.01667 | $0.01362 | $0.01645 | $118.59 | $0 |
| 2018-03-13 | $0.01636 | $0.01897 | $0.01346 | $0.01793 | $241.21 | $0 |
| 2018-03-14 | $0.01793 | $0.01834 | $0.01600 | $0.01600 | $0.8162 | $0 |
| 2018-03-15 | $0.006614 | $0.01647 | $0.006487 | $0.01622 | $36.34 | $0 |
| 2018-03-16 | $0.01621 | $0.01797 | $0.01218 | $0.01224 | $245.19 | $0 |
| 2018-03-17 | $0.01226 | $0.01471 | $0.01199 | $0.01447 | $31.99 | $0 |
| 2018-03-18 | $0.01443 | $0.01443 | $0.01142 | $0.01275 | $112.22 | $0 |
| 2018-03-19 | $0.01269 | $0.01345 | $0.01262 | $0.01322 | $134.59 | $0 |
| 2018-03-20 | $0.01337 | $0.01397 | $0.01294 | $0.01378 | $12.17 | $0 |
| 2018-03-21 | $0.01380 | $0.01454 | $0.008088 | $0.01381 | $175.41 | $0 |
| 2018-03-22 | $0.01378 | $0.01406 | $0.01317 | $0.01366 | $45.90 | $0 |
| 2018-03-23 | $0.01366 | $0.01366 | $0.007273 | $0.007695 | $12.68 | $0 |
| 2018-03-24 | $0.007766 | $0.01597 | $0.007681 | $0.01437 | $160.43 | $0 |
| 2018-03-25 | $0.01418 | $0.01430 | $0.01256 | $0.01267 | $3.23 | $0 |
| 2018-03-26 | $0.01266 | $0.01273 | $0.01178 | $0.01227 | $3.75 | $0 |
| 2018-03-27 | $0.01225 | $0.01284 | $0.01164 | $0.01175 | $129.00 | $0 |
| 2018-03-28 | $0.01174 | $0.01198 | $0.01024 | $0.01190 | $29.70 | $0 |
| 2018-03-29 | $0.01191 | $0.01193 | $0.01089 | $0.01122 | $57.20 | $0 |
| 2018-03-30 | $0.01119 | $0.01126 | $0.009921 | $0.01025 | $48.91 | $0 |
| 2018-03-31 | $0.01026 | $0.01063 | $0.005601 | $0.005888 | $16.98 | $0 |