New Power Coin NPW
Xếp hạng #?
05:07:06 17/04/2019
New Power Coin (NPW)
Không hoạt động
Lịch sử giá New Power Coin (NPW) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.4189 | $0.4211 | $0.3584 | $0.3877 | $3,171.49 | $5,269,188 |
| 2018-10-02 | $0.3651 | $0.4174 | $0.3611 | $0.4136 | $7,290.77 | $5,650,054 |
| 2018-10-03 | $0.4137 | $0.4139 | $0.3540 | $0.3560 | $3,871.86 | $4,887,534 |
| 2018-10-04 | $0.3564 | $0.4031 | $0.2913 | $0.3195 | $10,350.80 | $4,391,555 |
| 2018-10-05 | $0.3202 | $0.3891 | $0.3070 | $0.3856 | $5,825.11 | $5,323,225 |
| 2018-10-06 | $0.3916 | $0.3962 | $0.2788 | $0.2949 | $1,987.29 | $4,088,551 |
| 2018-10-07 | $0.2960 | $0.3041 | $0.2520 | $0.2709 | $4,157.59 | $3,772,553 |
| 2018-10-08 | $0.2721 | $0.2849 | $0.1904 | $0.1988 | $4,716.87 | $2,780,101 |
| 2018-10-09 | $0.1995 | $0.2787 | $0.1877 | $0.2382 | $3,564.25 | $3,346,040 |
| 2018-10-10 | $0.2326 | $0.2505 | $0.2149 | $0.2429 | $3,134.18 | $3,427,247 |
| 2018-10-11 | $0.2454 | $0.2454 | $0.1801 | $0.1812 | $4,800.39 | $2,566,502 |
| 2018-10-12 | $0.1809 | $0.2035 | $0.1770 | $0.1899 | $3,284.82 | $2,702,211 |
| 2018-10-13 | $0.1900 | $0.2056 | $0.1890 | $0.2020 | $2,159.39 | $2,896,474 |
| 2018-10-14 | $0.2021 | $0.2360 | $0.1973 | $0.2019 | $5,951.36 | $2,906,910 |
| 2018-10-15 | $0.2021 | $0.3488 | $0.1919 | $0.2756 | $8,711.73 | $3,985,222 |
| 2018-10-16 | $0.2850 | $0.5699 | $0.2662 | $0.5699 | $86,224.10 | $8,273,498 |
| 2018-10-17 | $0.5663 | $0.6204 | $0.4699 | $0.5383 | $51,112.70 | $7,847,900 |
| 2018-10-18 | $0.5393 | $0.5395 | $0.3793 | $0.5005 | $15,597.70 | $7,327,672 |
| 2018-10-19 | $0.5020 | $0.5079 | $0.2796 | $0.4865 | $12,943.60 | $7,151,314 |
| 2018-10-20 | $0.4865 | $0.4880 | $0.2976 | $0.3818 | $10,191.60 | $5,635,354 |
| 2018-10-21 | $0.3819 | $0.3863 | $0.3114 | $0.3229 | $2,541.63 | $4,785,290 |
| 2018-10-22 | $0.3226 | $0.3715 | $0.3138 | $0.3649 | $3,976.47 | $5,430,939 |
| 2018-10-23 | $0.3653 | $0.3955 | $0.3333 | $0.3923 | $4,655.12 | $5,862,735 |
| 2018-10-24 | $0.3905 | $0.3997 | $0.3350 | $0.3496 | $3,116.03 | $5,246,056 |
| 2018-10-25 | $0.3498 | $0.4047 | $0.3079 | $0.3626 | $5,581.77 | $5,496,284 |
| 2018-10-26 | $0.3826 | $0.3998 | $0.3055 | $0.3184 | $6,122.25 | $4,845,312 |
| 2018-10-27 | $0.3171 | $0.3627 | $0.3113 | $0.3601 | $1,953.79 | $5,502,579 |
| 2018-10-28 | $0.3621 | $0.3652 | $0.2849 | $0.3107 | $1,898.59 | $4,766,583 |
| 2018-10-29 | $0.3092 | $0.3113 | $0.2566 | $0.2978 | $2,861.02 | $4,590,388 |
| 2018-10-30 | $0.2979 | $0.3064 | $0.2320 | $0.3038 | $1,902.81 | $4,699,411 |
| 2018-10-31 | $0.3046 | $0.3049 | $0.2790 | $0.2912 | $2,559.61 | $4,523,932 |