Neptunecoin NTC
Xếp hạng #?
03:14:33 14/04/2017
Neptunecoin (NTC)
Không hoạt động
Lịch sử giá Neptunecoin (NTC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.01009 | $0.01073 | $0.009015 | $0.01073 | $494.91 | $0 |
| 2016-11-02 | $0.01074 | $0.01123 | $0.009064 | $0.009912 | $31,778.50 | $0 |
| 2016-11-03 | $0.009955 | $0.009972 | $0.008830 | $0.008967 | $617.43 | $0 |
| 2016-11-04 | $0.008972 | $0.01028 | $0.008926 | $0.01028 | $329.07 | $0 |
| 2016-11-05 | $0.01029 | $0.01029 | $0.008443 | $0.009701 | $167.61 | $0 |
| 2016-11-06 | $0.009706 | $0.01026 | $0.008491 | $0.008545 | $108,689 | $0 |
| 2016-11-07 | $0.008545 | $0.009871 | $0.007053 | $0.009837 | $18,899.90 | $0 |
| 2016-11-08 | $0.009837 | $0.009895 | $0.007956 | $0.008163 | $655.93 | $0 |
| 2016-11-09 | $0.008163 | $0.009621 | $0.008149 | $0.009394 | $678.46 | $0 |
| 2016-11-10 | $0.009390 | $0.009392 | $0.007419 | $0.008371 | $817.83 | $0 |
| 2016-11-11 | $0.008372 | $0.009137 | $0.008216 | $0.009113 | $82.74 | $0 |
| 2016-11-12 | $0.009117 | $0.009122 | $0.007561 | $0.007565 | $163.15 | $0 |
| 2016-11-13 | $0.007567 | $0.009043 | $0.007467 | $0.007898 | $91,310.40 | $0 |
| 2016-11-14 | $0.007898 | $0.008595 | $0.007544 | $0.007750 | $813.03 | $0 |
| 2016-11-15 | $0.007764 | $0.01095 | $0.007704 | $0.009223 | $1,739.96 | $0 |
| 2016-11-16 | $0.009223 | $0.01181 | $0.007617 | $0.009399 | $127,961 | $0 |
| 2016-11-17 | $0.009399 | $0.009513 | $0.008246 | $0.008815 | $657.01 | $0 |
| 2016-11-18 | $0.008810 | $0.008853 | $0.007985 | $0.008059 | $455.89 | $0 |
| 2016-11-19 | $0.008060 | $0.008635 | $0.008033 | $0.008124 | $139.44 | $0 |
| 2016-11-20 | $0.008128 | $0.009412 | $0.008128 | $0.008640 | $18,510.60 | $0 |
| 2016-11-21 | $0.008641 | $0.009104 | $0.008140 | $0.008150 | $182.68 | $0 |
| 2016-11-22 | $0.008147 | $0.01111 | $0.008117 | $0.01012 | $45,767.10 | $0 |
| 2016-11-23 | $0.01012 | $0.01240 | $0.008423 | $0.009374 | $24,983.10 | $0 |
| 2016-11-24 | $0.009374 | $0.01041 | $0.008919 | $0.009618 | $219.03 | $0 |
| 2016-11-25 | $0.009616 | $0.009619 | $0.008965 | $0.009055 | $109.06 | $0 |
| 2016-11-26 | $0.009056 | $0.009563 | $0.008923 | $0.008982 | $35.46 | $0 |
| 2016-11-27 | $0.008979 | $0.009720 | $0.008934 | $0.008945 | $172.01 | $0 |
| 2016-11-28 | $0.008951 | $0.009004 | $0.008356 | $0.008976 | $508.83 | $0 |
| 2016-11-29 | $0.008977 | $0.009069 | $0.008357 | $0.008358 | $99.05 | $0 |
| 2016-11-30 | $0.008364 | $0.009102 | $0.007961 | $0.008993 | $605.32 | $0 |