Network Token NTWK
Xếp hạng #?
00:47:16 01/12/2018
Network Token (NTWK)
Không hoạt động
Lịch sử giá Network Token (NTWK) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02367 | $0.06226 | $0.01764 | $0.02485 | $52,898.50 | $368,856 |
| 2018-05-02 | $0.03272 | $0.05413 | $0.02513 | $0.04695 | $37,231.20 | $696,851 |
| 2018-05-03 | $0.04694 | $0.05343 | $0.01633 | $0.03496 | $31,566.60 | $552,055 |
| 2018-05-04 | $0.03484 | $0.03566 | $0.02174 | $0.03431 | $3,056.50 | $541,783 |
| 2018-05-05 | $0.03230 | $0.03558 | $0.01714 | $0.02367 | $1,804.61 | $373,779 |
| 2018-05-06 | $0.02366 | $0.02723 | $0.01625 | $0.01755 | $4,309.47 | $277,188 |
| 2018-05-07 | $0.01756 | $0.02128 | $0.01592 | $0.01666 | $887.52 | $263,045 |
| 2018-05-08 | $0.01676 | $0.02147 | $0.01100 | $0.01139 | $2,275.92 | $179,953 |
| 2018-05-09 | $0.01138 | $0.01214 | $0.01083 | $0.01198 | $68.22 | $189,196 |
| 2018-05-10 | $0.01199 | $0.01900 | $0.01199 | $0.01667 | $2,270.72 | $263,228 |
| 2018-05-11 | $0.01668 | $0.01689 | $0.009912 | $0.01014 | $4,774.04 | $160,182 |
| 2018-05-12 | $0.01012 | $0.01092 | $0.007466 | $0.008293 | $1,578.47 | $130,976 |
| 2018-05-13 | $0.008277 | $0.01325 | $0.008014 | $0.01310 | $2,220.65 | $206,962 |
| 2018-05-14 | $0.01310 | $0.01765 | $0.01212 | $0.01761 | $864.01 | $278,039 |
| 2018-05-15 | $0.01758 | $0.01805 | $0.01441 | $0.01448 | $213.26 | $228,620 |
| 2018-05-16 | $0.01448 | $0.01931 | $0.01369 | $0.01931 | $878.84 | $304,901 |
| 2018-05-17 | $0.01933 | $0.01964 | $0.01684 | $0.01725 | $2,448.27 | $272,486 |
| 2018-05-18 | $0.01724 | $0.01761 | $0.008796 | $0.01118 | $563.23 | $170,952 |
| 2018-05-19 | $0.01118 | $0.01495 | $0.01100 | $0.01453 | $386.00 | $222,246 |
| 2018-05-20 | $0.01454 | $0.01482 | $0.008759 | $0.008834 | $2.86 | $135,090 |
| 2018-05-21 | $0.008845 | $0.008879 | $0.008526 | $0.008642 | $0.6986 | $132,155 |
| 2018-05-22 | $0.008623 | $0.02081 | $0.008460 | $0.01926 | $849.23 | $294,602 |
| 2018-05-23 | $0.01923 | $0.01939 | $0.005715 | $0.005823 | $66.38 | $89,045.44 |
| 2018-05-24 | $0.005797 | $0.006094 | $0.005526 | $0.006013 | $68.55 | $91,953.98 |
| 2018-05-25 | $0.006019 | $0.008637 | $0.006019 | $0.008199 | $163.99 | $125,393 |
| 2018-05-26 | $0.008201 | $0.008201 | $0.008165 | $0.008165 | $163.30 | $124,869 |
| 2018-05-27 | $0.005074 | $0.005135 | $0.005043 | $0.005135 | $41.08 | $78,534.08 |
| 2018-05-28 | $0.005135 | $0.005174 | $0.004584 | $0.004632 | $37.06 | $70,839.20 |
| 2018-05-29 | $0.004619 | $0.008581 | $0.004616 | $0.007383 | $534.36 | $112,901 |
| 2018-05-30 | $0.007387 | $0.007748 | $0.006615 | $0.007121 | $1,218.77 | $108,907 |
| 2018-05-31 | $0.007115 | $0.007496 | $0.006909 | $0.007492 | $29.97 | $114,570 |