Network Token NTWK
Xếp hạng #?
00:47:16 01/12/2018
Network Token (NTWK)
Không hoạt động
Lịch sử giá Network Token (NTWK) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.005961 | $0.007019 | $0.005489 | $0.006851 | $97.28 | $79,957.11 |
| 2018-04-02 | $0.006873 | $0.007814 | $0.003318 | $0.007776 | $284.04 | $90,761.48 |
| 2018-04-03 | $0.007785 | $0.008144 | $0.006009 | $0.007915 | $778.76 | $92,377.72 |
| 2018-04-04 | $0.007931 | $0.007947 | $0.003381 | $0.003870 | $72.01 | $45,167.62 |
| 2018-04-05 | $0.003865 | $0.007787 | $0.003759 | $0.004026 | $42.64 | $46,986.13 |
| 2018-04-06 | $0.004010 | $0.004047 | $0.003834 | $0.003911 | $7.41 | $45,642.18 |
| 2018-04-08 | $0.008748 | $0.009074 | $0.008713 | $0.008979 | $9.26 | $104,792 |
| 2018-04-09 | $0.009000 | $0.01290 | $0.003510 | $0.003573 | $71.22 | $41,701.59 |
| 2018-04-10 | $0.003590 | $0.007942 | $0.003545 | $0.007881 | $89.22 | $91,976.69 |
| 2018-04-11 | $0.007899 | $0.008200 | $0.006218 | $0.008200 | $327.37 | $95,705.21 |
| 2018-04-12 | $0.008159 | $0.009407 | $0.004200 | $0.009382 | $160.29 | $109,498 |
| 2018-04-13 | $0.009398 | $0.009514 | $0.005329 | $0.007389 | $231.78 | $86,233.71 |
| 2018-04-14 | $0.007389 | $0.008075 | $0.005432 | $0.005529 | $2.30 | $64,524.95 |
| 2018-04-15 | $0.005525 | $0.01066 | $0.005251 | $0.01066 | $1.60 | $124,368 |
| 2018-04-16 | $0.01067 | $0.01749 | $0.004995 | $0.005142 | $10.67 | $60,008.62 |
| 2018-04-17 | $0.005141 | $0.01382 | $0.005082 | $0.01373 | $211.27 | $160,218 |
| 2018-04-18 | $0.01373 | $0.01517 | $0.005094 | $0.01248 | $350.15 | $145,614 |
| 2018-04-19 | $0.01248 | $0.01307 | $0.01232 | $0.01307 | $554.09 | $152,588 |
| 2018-04-20 | $0.01306 | $0.01489 | $0.006165 | $0.006165 | $17.04 | $71,958.76 |
| 2018-04-21 | $0.006161 | $0.01106 | $0.006013 | $0.01079 | $74.71 | $125,880 |
| 2018-04-22 | $0.01079 | $0.01079 | $0.006157 | $0.01046 | $67.83 | $122,046 |
| 2018-04-23 | $0.01042 | $0.01068 | $0.006292 | $0.006424 | $16.53 | $74,975.33 |
| 2018-04-24 | $0.006424 | $0.007068 | $0.006424 | $0.006996 | $15.91 | $81,649.92 |
| 2018-04-25 | $0.007895 | $0.008414 | $0.007895 | $0.007951 | $5.54 | $92,803.95 |
| 2018-04-26 | $0.008029 | $0.008257 | $0.006349 | $0.007283 | $249.67 | $85,000.17 |
| 2018-04-27 | $0.007295 | $0.008908 | $0.007120 | $0.008419 | $115.27 | $98,258.07 |
| 2018-04-28 | $0.008346 | $0.01261 | $0.006772 | $0.006828 | $664.75 | $79,696.96 |
| 2018-04-29 | $0.006829 | $0.01023 | $0.006674 | $0.007249 | $458.45 | $84,607.19 |
| 2018-04-30 | $0.007250 | $0.02685 | $0.006911 | $0.02359 | $8,001.14 | $350,106 |