NeuCoin NEU
Xếp hạng #?
08:29:27 20/06/2017
NeuCoin (NEU)
Không hoạt động
Lịch sử giá NeuCoin (NEU) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.003505 | $0.003971 | $0.003271 | $0.003594 | $636.93 | $924,599 |
| 2016-04-02 | $0.003594 | $0.003995 | $0.003512 | $0.003514 | $235.19 | $904,260 |
| 2016-04-03 | $0.003517 | $0.004121 | $0.003511 | $0.004116 | $294.99 | $1,059,568 |
| 2016-04-04 | $0.004120 | $0.004264 | $0.003690 | $0.003713 | $1,828.41 | $956,508 |
| 2016-04-05 | $0.003709 | $0.003994 | $0.003597 | $0.003714 | $1,533.90 | $957,685 |
| 2016-04-06 | $0.003714 | $0.003896 | $0.003587 | $0.003781 | $257.66 | $975,353 |
| 2016-04-07 | $0.003781 | $0.003788 | $0.002975 | $0.003395 | $1,612.38 | $876,221 |
| 2016-04-08 | $0.003396 | $0.003771 | $0.003020 | $0.003375 | $628.36 | $918,225 |
| 2016-04-09 | $0.003379 | $0.003768 | $0.003019 | $0.003032 | $865.01 | $825,009 |
| 2016-04-10 | $0.003034 | $0.003765 | $0.003027 | $0.003335 | $512.27 | $900,435 |
| 2016-04-11 | $0.003337 | $0.003358 | $0.003041 | $0.003045 | $644.88 | $822,622 |
| 2016-04-12 | $0.003049 | $0.003055 | $0.002771 | $0.003024 | $1,864.98 | $817,182 |
| 2016-04-13 | $0.003023 | $0.003199 | $0.002763 | $0.002966 | $289.37 | $801,771 |
| 2016-04-14 | $0.002968 | $0.003164 | $0.002961 | $0.002969 | $174.99 | $802,756 |
| 2016-04-15 | $0.003012 | $0.003013 | $0.002785 | $0.002991 | $871.89 | $808,979 |
| 2016-04-16 | $0.002991 | $0.003015 | $0.002793 | $0.003009 | $143.56 | $813,932 |
| 2016-04-17 | $0.003010 | $0.003015 | $0.002891 | $0.002974 | $158.65 | $804,845 |
| 2016-04-18 | $0.002975 | $0.003194 | $0.002975 | $0.003115 | $303.71 | $843,798 |
| 2016-04-19 | $0.003116 | $0.003133 | $0.002997 | $0.003049 | $49.03 | $825,984 |
| 2016-04-20 | $0.003049 | $0.003261 | $0.003041 | $0.003090 | $241.07 | $837,480 |
| 2016-04-21 | $0.003090 | $0.003109 | $0.002881 | $0.003010 | $413.54 | $816,113 |
| 2016-04-22 | $0.003011 | $0.003075 | $0.002686 | $0.002723 | $495.97 | $738,641 |
| 2016-04-23 | $0.002724 | $0.002903 | $0.002675 | $0.002701 | $796.67 | $733,132 |
| 2016-04-24 | $0.002702 | $0.002729 | $0.002513 | $0.002513 | $1,189.42 | $682,493 |
| 2016-04-25 | $0.002513 | $0.002569 | $0.001782 | $0.001882 | $1,861.26 | $538,973 |
| 2016-04-26 | $0.001878 | $0.002246 | $0.001804 | $0.002028 | $1,024.57 | $581,007 |
| 2016-04-27 | $0.002028 | $0.002228 | $0.001725 | $0.001874 | $757.37 | $574,775 |
| 2016-04-28 | $0.001877 | $0.002704 | $0.001700 | $0.002272 | $860.38 | $697,112 |
| 2016-04-29 | $0.002272 | $0.002618 | $0.001818 | $0.001925 | $748.88 | $590,695 |
| 2016-04-30 | $0.001925 | $0.002303 | $0.001820 | $0.001999 | $480.64 | $613,634 |