Neocoin NEC
Xếp hạng #?
03:54:07 23/09/2016
Neocoin (NEC)
Không hoạt động
Lịch sử giá Neocoin (NEC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.003844 | $0.006566 | $0.003656 | $0.003656 | $145.26 | $21,995.58 |
| 2014-07-02 | $0.003659 | $0.004349 | $0.003633 | $0.004070 | $63.21 | $24,505.72 |
| 2014-07-03 | $0.004069 | $0.004315 | $0.003013 | $0.003178 | $86.31 | $19,174.10 |
| 2014-07-04 | $0.003179 | $0.003718 | $0.002782 | $0.002788 | $32.14 | $16,874.89 |
| 2014-07-05 | $0.002784 | $0.006946 | $0.002779 | $0.006925 | $0.06944 | $42,023.71 |
| 2014-07-06 | $0.002803 | $0.006953 | $0.002803 | $0.003344 | $5.33 | $20,349.71 |
| 2014-07-07 | $0.003343 | $0.003347 | $0.002556 | $0.003270 | $11.05 | $19,921.37 |
| 2014-07-08 | $0.003030 | $0.003232 | $0.002561 | $0.002562 | $6.93 | $15,629.72 |
| 2014-07-09 | $0.002563 | $0.002572 | $0.002521 | $0.002523 | $38.83 | $15,437.60 |
| 2014-07-10 | $0.002524 | $0.002615 | $0.002474 | $0.002607 | $42.06 | $15,993.36 |
| 2014-07-11 | $0.002606 | $0.002951 | $0.002599 | $0.002867 | $63.93 | $17,633.62 |
| 2014-07-12 | $0.002867 | $0.002877 | $0.002200 | $0.002231 | $34.10 | $13,719.31 |
| 2014-07-13 | $0.002232 | $0.002354 | $0.002187 | $0.002349 | $58.59 | $14,449.29 |
| 2014-07-14 | $0.002350 | $0.002776 | $0.002178 | $0.002618 | $16.74 | $16,102.56 |
| 2014-07-15 | $0.002621 | $0.002637 | $0.001880 | $0.001883 | $11.15 | $11,583.56 |
| 2014-07-16 | $0.001891 | $0.001891 | $0.001853 | $0.001857 | $31.74 | $11,418.48 |
| 2014-07-17 | $0.001856 | $0.004173 | $0.001854 | $0.004099 | $67.44 | $25,212.15 |
| 2014-07-18 | $0.004095 | $0.005426 | $0.002938 | $0.002978 | $493.39 | $18,317.96 |
| 2014-07-19 | $0.002980 | $0.002980 | $0.002090 | $0.002139 | $65.20 | $13,152.99 |
| 2014-07-20 | $0.002137 | $0.005427 | $0.002129 | $0.005426 | $143.17 | $33,372.87 |
| 2014-07-21 | $0.005427 | $0.005429 | $0.003753 | $0.004064 | $65.11 | $24,991.91 |
| 2014-07-22 | $0.004064 | $0.004277 | $0.001599 | $0.002078 | $35.44 | $12,781.57 |
| 2014-07-23 | $0.002075 | $0.002728 | $0.001830 | $0.002728 | $4.43 | $16,777.74 |
| 2014-07-24 | $0.002724 | $0.002798 | $0.001449 | $0.001450 | $46.28 | $8,919.06 |
| 2014-07-25 | $0.001450 | $0.001869 | $0.001450 | $0.001863 | $21.64 | $11,459.87 |
| 2014-07-26 | $0.001865 | $0.002102 | $0.001582 | $0.001587 | $43.41 | $9,760.11 |
| 2014-07-27 | $0.001587 | $0.001700 | $0.001306 | $0.001306 | $12.80 | $8,035.20 |
| 2014-07-28 | $0.001307 | $0.002801 | $0.001275 | $0.002261 | $104.29 | $13,905.42 |
| 2014-07-29 | $0.002260 | $0.002298 | $0.001448 | $0.001449 | $6.84 | $8,914.81 |
| 2014-07-30 | $0.001448 | $0.001482 | $0.001299 | $0.001305 | $32.89 | $8,024.74 |
| 2014-07-31 | $0.001305 | $0.001755 | $0.0006998 | $0.0007293 | $72.67 | $4,485.63 |