NeuCoin NEU
Xếp hạng #?
08:29:27 20/06/2017
NeuCoin (NEU)
Không hoạt động
Lịch sử giá NeuCoin (NEU) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0006309 | $0.0006320 | $0.0006166 | $0.0006202 | $118.21 | $341,381 |
| 2016-11-02 | $0.0006203 | $0.0008282 | $0.0006092 | $0.0006357 | $722.02 | $350,017 |
| 2016-11-03 | $0.0006371 | $0.0007133 | $0.0005697 | $0.0005782 | $117.78 | $318,693 |
| 2016-11-04 | $0.0005785 | $0.0006113 | $0.0005165 | $0.0005838 | $3,222.09 | $322,641 |
| 2016-11-05 | $0.0005837 | $0.0005839 | $0.0005269 | $0.0005276 | $58.33 | $291,704 |
| 2016-11-06 | $0.0005276 | $0.0005788 | $0.0005276 | $0.0005694 | $58.47 | $314,947 |
| 2016-11-07 | $0.0005692 | $0.0005716 | $0.0005459 | $0.0005693 | $3.84 | $314,995 |
| 2016-11-08 | $0.0005695 | $0.0005729 | $0.0005578 | $0.0005681 | $5.12 | $314,425 |
| 2016-11-09 | $0.0005679 | $0.0005905 | $0.0005495 | $0.0005641 | $67.27 | $312,271 |
| 2016-11-10 | $0.0005642 | $0.0005642 | $0.0005547 | $0.0005580 | $3.62 | $308,989 |
| 2016-11-11 | $0.0005661 | $0.0005675 | $0.0005431 | $0.0005445 | $19.12 | $301,622 |
| 2016-11-12 | $0.0005445 | $0.0005510 | $0.0004729 | $0.0004935 | $1,440.29 | $273,498 |
| 2016-11-13 | $0.0004935 | $0.0005698 | $0.0004812 | $0.0005687 | $109.13 | $315,289 |
| 2016-11-14 | $0.0005686 | $0.0005714 | $0.0005321 | $0.0005425 | $15.60 | $300,853 |
| 2016-11-15 | $0.0005429 | $0.0005487 | $0.0004763 | $0.0004768 | $102.63 | $264,466 |
| 2016-11-16 | $0.0004765 | $0.0005615 | $0.0004761 | $0.0005433 | $22.62 | $301,537 |
| 2016-11-17 | $0.0005433 | $0.0005592 | $0.0005103 | $0.0005115 | $851.05 | $283,972 |
| 2016-11-18 | $0.0005113 | $0.0005468 | $0.0005085 | $0.0005262 | $24.46 | $292,205 |
| 2016-11-19 | $0.0005261 | $0.0005494 | $0.0004652 | $0.0004885 | $28.46 | $271,290 |
| 2016-11-20 | $0.0004885 | $0.0005515 | $0.0003721 | $0.0004532 | $1,174.73 | $251,805 |
| 2016-11-21 | $0.0004532 | $0.0004744 | $0.0004457 | $0.0004733 | $99.97 | $263,032 |
| 2016-11-22 | $0.0004731 | $0.0004825 | $0.0004566 | $0.0004658 | $79.26 | $258,923 |
| 2016-11-23 | $0.0004658 | $0.0004793 | $0.0004078 | $0.0004467 | $353.20 | $248,369 |
| 2016-11-24 | $0.0004468 | $0.0004599 | $0.0003931 | $0.0004147 | $691.24 | $230,607 |
| 2016-11-25 | $0.0004146 | $0.0004147 | $0.0002885 | $0.0003041 | $837.43 | $169,183 |
| 2016-11-26 | $0.0002892 | $0.0003633 | $0.0001104 | $0.0002060 | $4,335.26 | $114,626 |
| 2016-11-27 | $0.0002059 | $0.0002137 | $0.0001618 | $0.0002050 | $2,663.22 | $114,090 |
| 2016-11-28 | $0.0002050 | $0.0002284 | $0.0001833 | $0.0002134 | $901.57 | $119,068 |
| 2016-11-29 | $0.0002134 | $0.0002137 | $0.0001765 | $0.0001913 | $1,638.80 | $106,791 |
| 2016-11-30 | $0.0001913 | $0.0001991 | $0.0001566 | $0.0001566 | $1,407.81 | $87,439.12 |