Neocoin NEC
Xếp hạng #?
03:54:07 23/09/2016
Neocoin (NEC)
Không hoạt động
Lịch sử giá Neocoin (NEC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.008725 | $0.008752 | $0.004494 | $0.004919 | $1,301.50 | $25,802.05 |
| 2014-05-02 | $0.004923 | $0.008134 | $0.004634 | $0.008110 | $498.81 | $42,618.69 |
| 2014-05-03 | $0.008094 | $0.008116 | $0.004329 | $0.005799 | $239.48 | $30,526.63 |
| 2014-05-04 | $0.005788 | $0.008074 | $0.004118 | $0.004488 | $70.15 | $23,703.58 |
| 2014-05-05 | $0.004496 | $0.007913 | $0.004079 | $0.004129 | $52.73 | $21,832.27 |
| 2014-05-06 | $0.004132 | $0.004660 | $0.004034 | $0.004058 | $31.12 | $21,487.27 |
| 2014-05-07 | $0.004045 | $0.004704 | $0.004036 | $0.004146 | $46.96 | $21,983.68 |
| 2014-05-08 | $0.004139 | $0.004785 | $0.004132 | $0.004565 | $92.04 | $24,244.47 |
| 2014-05-09 | $0.004565 | $0.004776 | $0.003775 | $0.004258 | $174.54 | $22,644.17 |
| 2014-05-10 | $0.004252 | $0.004994 | $0.004247 | $0.004832 | $87.75 | $25,741.99 |
| 2014-05-11 | $0.004829 | $0.004979 | $0.004126 | $0.004473 | $79.39 | $23,831.94 |
| 2014-05-12 | $0.004472 | $0.004483 | $0.004116 | $0.004232 | $29.26 | $22,548.19 |
| 2014-05-13 | $0.004167 | $0.004292 | $0.004036 | $0.004077 | $29.17 | $21,724.78 |
| 2014-05-14 | $0.004076 | $0.004906 | $0.004075 | $0.004112 | $86.11 | $21,913.19 |
| 2014-05-15 | $0.004111 | $0.004945 | $0.004077 | $0.004472 | $205.07 | $23,828.37 |
| 2014-05-16 | $0.004474 | $0.004948 | $0.004129 | $0.004129 | $154.07 | $22,003.19 |
| 2014-05-17 | $0.004134 | $0.008618 | $0.003646 | $0.004104 | $83.33 | $21,868.91 |
| 2014-05-18 | $0.004107 | $0.006738 | $0.004103 | $0.004199 | $259.84 | $22,376.45 |
| 2014-05-19 | $0.004202 | $0.004623 | $0.004123 | $0.004222 | $37.62 | $22,496.77 |
| 2014-05-20 | $0.004224 | $0.009246 | $0.004166 | $0.005943 | $191.54 | $31,665.78 |
| 2014-05-21 | $0.005941 | $0.009369 | $0.004687 | $0.004972 | $110.69 | $26,495.67 |
| 2014-05-22 | $0.004975 | $0.01165 | $0.004963 | $0.005382 | $653.38 | $28,677.44 |
| 2014-05-23 | $0.005389 | $0.009320 | $0.005227 | $0.006150 | $55.14 | $32,768.31 |
| 2014-05-24 | $0.006152 | $0.008376 | $0.005174 | $0.008260 | $137.85 | $44,011.02 |
| 2014-05-25 | $0.008259 | $0.008978 | $0.005363 | $0.005710 | $69.43 | $31,456.91 |
| 2014-05-26 | $0.005719 | $0.008122 | $0.005643 | $0.007140 | $111.85 | $39,413.66 |
| 2014-05-27 | $0.007143 | $0.009250 | $0.005607 | $0.009134 | $240.60 | $50,722.71 |
| 2014-05-28 | $0.009127 | $0.009252 | $0.005726 | $0.005811 | $134.35 | $32,393.73 |
| 2014-05-29 | $0.005816 | $0.009011 | $0.005578 | $0.007617 | $287.46 | $42,475.68 |
| 2014-05-30 | $0.007617 | $0.009011 | $0.004551 | $0.004929 | $93.32 | $27,500.38 |
| 2014-05-31 | $0.004929 | $0.01014 | $0.004295 | $0.009748 | $848.26 | $54,457.47 |