Neptunecoin NTC
Xếp hạng #?
03:14:33 14/04/2017
Neptunecoin (NTC)
Không hoạt động
Lịch sử giá Neptunecoin (NTC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.03788 | $0.08193 | $0.03084 | $0.04175 | $132,956 | $0 |
| 2016-10-02 | $0.04175 | $0.05302 | $0.04175 | $0.04467 | $2,224.68 | $0 |
| 2016-10-03 | $0.04467 | $0.05286 | $0.03976 | $0.03979 | $1,885.27 | $0 |
| 2016-10-04 | $0.03979 | $0.04725 | $0.02744 | $0.03601 | $4,292.87 | $0 |
| 2016-10-05 | $0.03601 | $0.05145 | $0.03065 | $0.03675 | $52,424.70 | $0 |
| 2016-10-06 | $0.03675 | $0.04345 | $0.03060 | $0.03717 | $59,272.10 | $0 |
| 2016-10-07 | $0.03714 | $0.04825 | $0.02632 | $0.03571 | $7,705.14 | $0 |
| 2016-10-08 | $0.03573 | $0.03831 | $0.03161 | $0.03289 | $999.83 | $0 |
| 2016-10-09 | $0.03289 | $0.03803 | $0.02625 | $0.02657 | $31,817.00 | $0 |
| 2016-10-10 | $0.02657 | $0.03725 | $0.02655 | $0.02686 | $868.19 | $0 |
| 2016-10-11 | $0.02687 | $0.03997 | $0.02365 | $0.02661 | $50,646.70 | $0 |
| 2016-10-12 | $0.02565 | $0.03198 | $0.006587 | $0.02544 | $18,925.90 | $0 |
| 2016-10-13 | $0.02543 | $0.02771 | $0.01911 | $0.02228 | $2,499.01 | $0 |
| 2016-10-14 | $0.02230 | $0.03164 | $0.01346 | $0.02214 | $4,298.19 | $0 |
| 2016-10-15 | $0.02214 | $0.02219 | $0.006488 | $0.009592 | $2,735.94 | $0 |
| 2016-10-16 | $0.009592 | $0.02677 | $0.007504 | $0.01462 | $34,335.20 | $0 |
| 2016-10-17 | $0.01463 | $0.01464 | $0.007672 | $0.01147 | $2,409.35 | $0 |
| 2016-10-18 | $0.01148 | $0.01725 | $0.008031 | $0.01199 | $36,612.20 | $0 |
| 2016-10-19 | $0.01200 | $0.01200 | $0.007558 | $0.01003 | $3,008.30 | $0 |
| 2016-10-20 | $0.01003 | $0.01064 | $0.007569 | $0.007583 | $2,618.90 | $0 |
| 2016-10-21 | $0.007583 | $0.01052 | $0.007582 | $0.008886 | $1,330.63 | $0 |
| 2016-10-22 | $0.008885 | $0.01012 | $0.008163 | $0.009629 | $1,005.18 | $0 |
| 2016-10-23 | $0.009634 | $0.01269 | $0.001559 | $0.01042 | $120,272 | $0 |
| 2016-10-24 | $0.009021 | $0.01175 | $0.007808 | $0.009669 | $27,826.00 | $0 |
| 2016-10-25 | $0.009673 | $0.01051 | $0.009221 | $0.009246 | $748.48 | $0 |
| 2016-10-26 | $0.009247 | $0.01269 | $0.009247 | $0.01045 | $57,933.30 | $0 |
| 2016-10-27 | $0.01044 | $0.01206 | $0.01044 | $0.01134 | $8,605.01 | $0 |
| 2016-10-28 | $0.01135 | $0.01266 | $0.01090 | $0.01186 | $98,820.80 | $0 |
| 2016-10-29 | $0.01177 | $0.01200 | $0.008572 | $0.008769 | $1,536.01 | $0 |
| 2016-10-30 | $0.008767 | $0.01204 | $0.008605 | $0.01098 | $85,703.60 | $0 |
| 2016-10-31 | $0.01098 | $0.01102 | $0.009277 | $0.01009 | $93,075.30 | $0 |