Network Token NTWK
Xếp hạng #?
00:47:16 01/12/2018
Network Token (NTWK)
Không hoạt động
Lịch sử giá Network Token (NTWK) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.005235 | $0.005465 | $0.004924 | $0.005409 | $342.70 | $0 |
| 2017-12-02 | $0.005409 | $0.005516 | $0.001659 | $0.004571 | $195.85 | $0 |
| 2017-12-03 | $0.004573 | $0.004792 | $0.001823 | $0.004476 | $192.27 | $0 |
| 2017-12-04 | $0.004485 | $0.004530 | $0.001799 | $0.002331 | $454.49 | $0 |
| 2017-12-05 | $0.002332 | $0.004393 | $0.002315 | $0.004054 | $296.58 | $47,316.89 |
| 2017-12-06 | $0.004047 | $0.004573 | $0.002647 | $0.004513 | $1,162.60 | $52,669.47 |
| 2017-12-07 | $0.004497 | $0.004631 | $0.002901 | $0.003420 | $401.68 | $39,918.10 |
| 2017-12-08 | $0.003447 | $0.006100 | $0.003169 | $0.003677 | $326.29 | $42,920.43 |
| 2017-12-09 | $0.003677 | $0.005825 | $0.003677 | $0.005670 | $248.02 | $66,182.05 |
| 2017-12-10 | $0.005689 | $0.005689 | $0.002171 | $0.002187 | $300.51 | $25,526.44 |
| 2017-12-11 | $0.002190 | $0.004194 | $0.002187 | $0.003105 | $1,076.52 | $36,243.50 |
| 2017-12-12 | $0.003085 | $0.004441 | $0.003006 | $0.004409 | $1,185.84 | $51,461.84 |
| 2017-12-13 | $0.004412 | $0.005997 | $0.003574 | $0.005613 | $252.54 | $65,506.86 |
| 2017-12-14 | $0.005610 | $0.005788 | $0.003107 | $0.003471 | $410.58 | $40,514.03 |
| 2017-12-15 | $0.003475 | $0.005293 | $0.003080 | $0.005262 | $163.31 | $61,409.65 |
| 2017-12-16 | $0.005271 | $0.005511 | $0.002760 | $0.002840 | $74.12 | $33,148.97 |
| 2017-12-17 | $0.002848 | $0.008573 | $0.002831 | $0.005682 | $2,007.24 | $66,311.13 |
| 2017-12-18 | $0.005674 | $0.005916 | $0.002962 | $0.003287 | $553.59 | $38,368.96 |
| 2017-12-19 | $0.003278 | $0.004101 | $0.003201 | $0.004079 | $354.08 | $47,610.19 |
| 2017-12-20 | $0.004075 | $0.005269 | $0.003023 | $0.005183 | $260.31 | $60,491.93 |
| 2017-12-21 | $0.005189 | $0.005458 | $0.004968 | $0.005119 | $187.69 | $59,743.10 |
| 2017-12-22 | $0.005138 | $0.005162 | $0.002609 | $0.002718 | $407.33 | $31,718.89 |
| 2017-12-23 | $0.002740 | $0.004949 | $0.001143 | $0.004473 | $639.52 | $52,207.29 |
| 2017-12-24 | $0.004526 | $0.004526 | $0.002535 | $0.002691 | $44.40 | $31,409.36 |
| 2017-12-25 | $0.002704 | $0.004742 | $0.001270 | $0.004647 | $470.53 | $54,238.80 |
| 2017-12-26 | $0.004649 | $0.005213 | $0.002010 | $0.002038 | $582.05 | $23,785.43 |
| 2017-12-27 | $0.002043 | $0.02621 | $0.002038 | $0.007548 | $5,721.76 | $88,091.31 |
| 2017-12-28 | $0.007535 | $0.01468 | $0.006541 | $0.01356 | $2,881.03 | $158,296 |
| 2017-12-29 | $0.01364 | $0.01521 | $0.007430 | $0.01451 | $12,428.60 | $169,338 |
| 2017-12-30 | $0.01257 | $0.01401 | $0.007618 | $0.01051 | $4,910.73 | $122,607 |
| 2017-12-31 | $0.01041 | $0.03050 | $0.01037 | $0.02956 | $8,550.95 | $345,041 |