NeuCoin NEU
Xếp hạng #?
08:29:27 20/06/2017
NeuCoin (NEU)
Không hoạt động
Lịch sử giá NeuCoin (NEU) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.004357 | $0.004696 | $0.004243 | $0.004264 | $859.96 | $902,434 |
| 2016-03-02 | $0.004264 | $0.004638 | $0.004194 | $0.004320 | $1,240.60 | $916,946 |
| 2016-03-03 | $0.004320 | $0.004328 | $0.003600 | $0.003601 | $725.80 | $764,361 |
| 2016-03-04 | $0.003775 | $0.004043 | $0.003601 | $0.003735 | $795.44 | $793,056 |
| 2016-03-05 | $0.003731 | $0.003903 | $0.003486 | $0.003489 | $518.70 | $740,954 |
| 2016-03-06 | $0.003489 | $0.003727 | $0.003218 | $0.003262 | $1,135.66 | $692,909 |
| 2016-03-07 | $0.003262 | $0.003813 | $0.003178 | $0.003766 | $1,086.62 | $800,327 |
| 2016-03-08 | $0.003767 | $0.003771 | $0.003307 | $0.003626 | $740.11 | $770,826 |
| 2016-03-09 | $0.003626 | $0.003774 | $0.003385 | $0.003551 | $739.55 | $755,066 |
| 2016-03-10 | $0.003550 | $0.003798 | $0.003476 | $0.003796 | $223.00 | $807,345 |
| 2016-03-11 | $0.003797 | $0.004006 | $0.003503 | $0.004006 | $1,345.49 | $852,314 |
| 2016-03-12 | $0.004005 | $0.004015 | $0.003527 | $0.003696 | $593.68 | $786,711 |
| 2016-03-13 | $0.003540 | $0.003730 | $0.003474 | $0.003478 | $143.22 | $740,373 |
| 2016-03-14 | $0.003479 | $0.005614 | $0.003414 | $0.005614 | $3,602.68 | $1,195,273 |
| 2016-03-15 | $0.005613 | $0.006157 | $0.004055 | $0.004418 | $6,239.99 | $941,118 |
| 2016-03-16 | $0.004419 | $0.004864 | $0.003997 | $0.004420 | $1,309.60 | $941,819 |
| 2016-03-17 | $0.004430 | $0.005851 | $0.004201 | $0.004623 | $1,608.48 | $985,269 |
| 2016-03-18 | $0.004622 | $0.005700 | $0.004613 | $0.005321 | $2,695.31 | $1,134,374 |
| 2016-03-19 | $0.005316 | $0.005914 | $0.005182 | $0.005357 | $1,323.12 | $1,142,424 |
| 2016-03-20 | $0.005356 | $0.005578 | $0.005226 | $0.005358 | $1,361.77 | $1,142,972 |
| 2016-03-21 | $0.005354 | $0.005763 | $0.004975 | $0.004984 | $1,646.06 | $1,078,381 |
| 2016-03-22 | $0.004982 | $0.005510 | $0.004796 | $0.004808 | $2,527.11 | $1,040,532 |
| 2016-03-23 | $0.004809 | $0.005532 | $0.004265 | $0.004419 | $3,497.24 | $956,461 |
| 2016-03-24 | $0.004423 | $0.004608 | $0.003999 | $0.004318 | $1,487.30 | $935,122 |
| 2016-03-25 | $0.004319 | $0.004511 | $0.004252 | $0.004255 | $471.10 | $921,779 |
| 2016-03-26 | $0.004255 | $0.004484 | $0.004163 | $0.004484 | $197.07 | $971,568 |
| 2016-03-27 | $0.004487 | $0.004967 | $0.004486 | $0.004584 | $594.25 | $993,513 |
| 2016-03-28 | $0.004581 | $0.004841 | $0.004253 | $0.004255 | $2,572.20 | $1,007,899 |
| 2016-03-29 | $0.004256 | $0.004631 | $0.004067 | $0.004361 | $1,271.76 | $1,120,445 |
| 2016-03-30 | $0.004364 | $0.004364 | $0.004006 | $0.004015 | $274.32 | $1,032,119 |
| 2016-03-31 | $0.004020 | $0.004105 | $0.003349 | $0.003505 | $1,741.71 | $901,265 |