Neocoin NEC
Xếp hạng #?
03:54:07 23/09/2016
Neocoin (NEC)
Không hoạt động
Lịch sử giá Neocoin (NEC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.002218 | $0.003208 | $0.002218 | $0.002637 | $76.92 | $13,101.18 |
| 2014-04-02 | $0.002633 | $0.002674 | $0.001922 | $0.001960 | $33.59 | $9,776.14 |
| 2014-04-03 | $0.001961 | $0.002198 | $0.001880 | $0.001971 | $35.32 | $9,843.41 |
| 2014-04-04 | $0.001969 | $0.003113 | $0.001906 | $0.002005 | $24.06 | $10,028.89 |
| 2014-04-05 | $0.002008 | $0.006351 | $0.001993 | $0.005838 | $1,203.94 | $29,410.84 |
| 2014-04-06 | $0.005846 | $0.01066 | $0.003926 | $0.009052 | $3,764.48 | $45,900.22 |
| 2014-04-07 | $0.009099 | $0.01053 | $0.007410 | $0.009750 | $963.52 | $49,555.03 |
| 2014-04-08 | $0.009710 | $0.01684 | $0.007678 | $0.008480 | $727.62 | $43,144.29 |
| 2014-04-09 | $0.008485 | $0.01401 | $0.008485 | $0.01274 | $654.18 | $64,881.21 |
| 2014-04-10 | $0.01271 | $0.01371 | $0.006672 | $0.007477 | $277.94 | $38,102.77 |
| 2014-04-11 | $0.007426 | $0.01316 | $0.005626 | $0.008871 | $448.65 | $45,246.69 |
| 2014-04-12 | $0.008868 | $0.009766 | $0.007186 | $0.008249 | $231.26 | $42,131.52 |
| 2014-04-13 | $0.008248 | $0.008683 | $0.006447 | $0.008178 | $204.02 | $41,808.81 |
| 2014-04-14 | $0.008166 | $0.008479 | $0.005583 | $0.007566 | $270.94 | $38,706.26 |
| 2014-04-15 | $0.007577 | $0.01254 | $0.007570 | $0.01132 | $2,575.57 | $58,069.42 |
| 2014-04-16 | $0.01132 | $0.01772 | $0.009568 | $0.01022 | $635.14 | $52,519.20 |
| 2014-04-17 | $0.01022 | $0.01300 | $0.009061 | $0.009599 | $512.20 | $49,353.89 |
| 2014-04-18 | $0.009619 | $0.01077 | $0.007431 | $0.009082 | $1,020.03 | $46,735.70 |
| 2014-04-19 | $0.009066 | $0.01188 | $0.008878 | $0.01174 | $223.67 | $60,484.34 |
| 2014-04-20 | $0.01174 | $0.01245 | $0.009850 | $0.01028 | $438.08 | $53,005.09 |
| 2014-04-21 | $0.01029 | $0.01343 | $0.009570 | $0.01120 | $467.21 | $57,762.56 |
| 2014-04-22 | $0.01119 | $0.01186 | $0.007722 | $0.009019 | $500.52 | $46,623.20 |
| 2014-04-23 | $0.009015 | $0.009176 | $0.007101 | $0.008090 | $101.90 | $41,856.27 |
| 2014-04-24 | $0.008109 | $0.009462 | $0.007099 | $0.007245 | $272.97 | $37,518.23 |
| 2014-04-25 | $0.007242 | $0.007533 | $0.005883 | $0.006271 | $100.59 | $32,501.58 |
| 2014-04-26 | $0.006261 | $0.006285 | $0.003978 | $0.004324 | $456.77 | $22,461.23 |
| 2014-04-27 | $0.004326 | $0.009823 | $0.004117 | $0.005559 | $529.44 | $28,969.23 |
| 2014-04-28 | $0.005080 | $0.007352 | $0.004287 | $0.006854 | $148.23 | $35,766.50 |
| 2014-04-29 | $0.006859 | $0.01013 | $0.005315 | $0.005805 | $148.33 | $30,393.30 |
| 2014-04-30 | $0.006928 | $0.01032 | $0.005804 | $0.008708 | $22.74 | $45,639.74 |