Network Token NTWK
Xếp hạng #?
00:47:16 01/12/2018
Network Token (NTWK)
Không hoạt động
Lịch sử giá Network Token (NTWK) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-03 | $0.008550 | $0.008550 | $0.008550 | $0.008550 | $160.29 | $99,788.18 |
| 2018-03-04 | $0.008549 | $0.008648 | $0.008408 | $0.008629 | $1.72 | $100,711 |
| 2018-03-05 | $0.008631 | $0.008631 | $0.004770 | $0.004771 | $0.4756 | $55,683.82 |
| 2018-03-06 | $0.004770 | $0.01253 | $0.004709 | $0.006539 | $76.86 | $76,319.05 |
| 2018-03-07 | $0.006545 | $0.01210 | $0.006176 | $0.006383 | $365.08 | $74,501.59 |
| 2018-03-08 | $0.006373 | $0.006719 | $0.006043 | $0.006118 | $122.36 | $71,406.01 |
| 2018-03-09 | $0.006107 | $0.01023 | $0.003832 | $0.01020 | $68.71 | $119,073 |
| 2018-03-10 | $0.01020 | $0.01226 | $0.01015 | $0.01171 | $4.37 | $136,703 |
| 2018-03-11 | $0.01168 | $0.01810 | $0.007467 | $0.01810 | $243.25 | $211,204 |
| 2018-03-12 | $0.01807 | $0.02828 | $0.007791 | $0.02805 | $325.60 | $327,398 |
| 2018-03-13 | $0.02802 | $0.02845 | $0.01027 | $0.01035 | $72.72 | $120,770 |
| 2018-03-14 | $0.01035 | $0.01053 | $0.005928 | $0.006163 | $90.36 | $71,928.30 |
| 2018-03-15 | $0.006167 | $0.01535 | $0.003607 | $0.01527 | $21.47 | $178,201 |
| 2018-03-16 | $0.01525 | $0.01537 | $0.003247 | $0.003251 | $58.16 | $37,947.98 |
| 2018-03-17 | $0.003253 | $0.009453 | $0.003237 | $0.007972 | $134.51 | $93,048.82 |
| 2018-03-18 | $0.007965 | $0.007965 | $0.004108 | $0.005397 | $135.87 | $62,994.38 |
| 2018-03-19 | $0.005376 | $0.008240 | $0.004643 | $0.004988 | $679.96 | $58,221.98 |
| 2018-03-20 | $0.005028 | $0.008489 | $0.004688 | $0.008307 | $452.42 | $96,950.42 |
| 2018-03-21 | $0.008358 | $0.008840 | $0.005576 | $0.008638 | $102.30 | $100,822 |
| 2018-03-22 | $0.008660 | $0.008929 | $0.005365 | $0.005437 | $21.68 | $63,457.73 |
| 2018-03-23 | $0.005436 | $0.005446 | $0.005130 | $0.005372 | $21.42 | $62,700.61 |
| 2018-03-24 | $0.004288 | $0.004318 | $0.004193 | $0.004210 | $28.50 | $49,140.77 |
| 2018-03-25 | $0.004160 | $0.004603 | $0.004143 | $0.004503 | $30.58 | $52,556.73 |
| 2018-03-26 | $0.004493 | $0.006924 | $0.004187 | $0.006839 | $73.20 | $79,825.81 |
| 2018-03-27 | $0.006835 | $0.006886 | $0.003896 | $0.003905 | $195.25 | $45,575.65 |
| 2018-03-28 | $0.003906 | $0.003922 | $0.003848 | $0.003915 | $193.49 | $45,688.28 |
| 2018-03-29 | $0.008103 | $0.008103 | $0.003113 | $0.003143 | $3.09 | $36,682.93 |
| 2018-03-30 | $0.003134 | $0.003329 | $0.002984 | $0.003169 | $0.06318 | $36,986.03 |
| 2018-03-31 | $0.01661 | $0.01661 | $0.003374 | $0.005960 | $43.20 | $69,555.99 |