NetCoin NET
Xếp hạng #?
06:54:07 23/10/2018
NetCoin (NET)
Không hoạt động
Lịch sử giá NetCoin (NET) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.001816 | $0.001956 | $0.001623 | $0.001752 | $10,933.70 | $1,378,928 |
| 2018-01-02 | $0.001785 | $0.002216 | $0.001498 | $0.002208 | $27,750.60 | $1,738,361 |
| 2018-01-03 | $0.002201 | $0.002288 | $0.001787 | $0.002167 | $19,977.80 | $1,705,924 |
| 2018-01-04 | $0.002178 | $0.006546 | $0.002079 | $0.005628 | $272,247 | $4,430,059 |
| 2018-01-05 | $0.005763 | $0.006374 | $0.003416 | $0.004246 | $131,508 | $3,342,140 |
| 2018-01-06 | $0.004219 | $0.006715 | $0.003807 | $0.006540 | $116,906 | $5,148,194 |
| 2018-01-07 | $0.006537 | $0.006600 | $0.005096 | $0.006523 | $90,101.10 | $5,134,514 |
| 2018-01-08 | $0.006351 | $0.009374 | $0.005913 | $0.009363 | $331,987 | $7,369,576 |
| 2018-01-09 | $0.009337 | $0.01086 | $0.007743 | $0.01006 | $194,499 | $7,921,565 |
| 2018-01-10 | $0.01008 | $0.01008 | $0.007070 | $0.007349 | $84,530.10 | $5,784,752 |
| 2018-01-11 | $0.007341 | $0.008507 | $0.005133 | $0.005229 | $56,076.60 | $4,115,555 |
| 2018-01-12 | $0.005263 | $0.008148 | $0.005204 | $0.007661 | $68,058.20 | $6,030,422 |
| 2018-01-13 | $0.007653 | $0.009502 | $0.006799 | $0.008611 | $103,791 | $6,777,901 |
| 2018-01-14 | $0.008617 | $0.008617 | $0.005937 | $0.006343 | $42,725.00 | $4,992,745 |
| 2018-01-15 | $0.006297 | $0.008036 | $0.005637 | $0.005869 | $48,110.40 | $4,619,411 |
| 2018-01-16 | $0.005876 | $0.007193 | $0.003656 | $0.005051 | $51,318.40 | $3,976,068 |
| 2018-01-17 | $0.004683 | $0.005410 | $0.003510 | $0.004550 | $32,791.00 | $3,581,033 |
| 2018-01-18 | $0.004567 | $0.005548 | $0.004279 | $0.004787 | $35,692.00 | $3,767,661 |
| 2018-01-19 | $0.004962 | $0.005168 | $0.004529 | $0.004596 | $12,431.40 | $3,617,611 |
| 2018-01-20 | $0.004646 | $0.005590 | $0.004646 | $0.005360 | $16,094.90 | $4,218,952 |
| 2018-01-21 | $0.005117 | $0.005124 | $0.003848 | $0.004008 | $21,935.90 | $3,154,812 |
| 2018-01-22 | $0.004063 | $0.004613 | $0.003561 | $0.004126 | $6,680.47 | $3,247,457 |
| 2018-01-23 | $0.004115 | $0.004138 | $0.003310 | $0.003796 | $14,200.70 | $2,988,004 |
| 2018-01-24 | $0.003794 | $0.004123 | $0.003396 | $0.003930 | $10,479.40 | $3,093,022 |
| 2018-01-25 | $0.003994 | $0.004510 | $0.003727 | $0.004364 | $20,983.90 | $3,435,131 |
| 2018-01-26 | $0.004353 | $0.004552 | $0.003670 | $0.004119 | $12,074.30 | $3,242,364 |
| 2018-01-27 | $0.004116 | $0.004141 | $0.003503 | $0.003748 | $12,744.60 | $2,950,537 |
| 2018-01-28 | $0.003768 | $0.004023 | $0.002445 | $0.002787 | $18,272.40 | $2,193,431 |
| 2018-01-29 | $0.002784 | $0.003040 | $0.002030 | $0.002911 | $56,814.40 | $2,291,310 |
| 2018-01-30 | $0.002912 | $0.004343 | $0.002593 | $0.002800 | $71,239.30 | $2,204,199 |
| 2018-01-31 | $0.002604 | $0.002768 | $0.002156 | $0.002435 | $6,680.64 | $1,916,842 |