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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.2911 | $0.2921 | $0.2729 | $0.2802 | $2,794.50 | $4,370,630 |
| 2018-11-02 | $0.2802 | $0.3326 | $0.2090 | $0.3203 | $2,425.51 | $5,016,535 |
| 2018-11-03 | $0.3203 | $0.3425 | $0.2729 | $0.3344 | $2,948.17 | $5,257,965 |
| 2018-11-04 | $0.3349 | $0.3438 | $0.2838 | $0.3004 | $2,384.95 | $4,741,162 |
| 2018-11-05 | $0.2995 | $0.3220 | $0.2963 | $0.2975 | $3,147.43 | $4,714,863 |
| 2018-11-06 | $0.2990 | $0.3307 | $0.2221 | $0.2249 | $11,582.40 | $3,556,716 |
| 2018-11-07 | $0.2249 | $0.3095 | $0.2219 | $0.3001 | $2,489.25 | $4,792,741 |
| 2018-11-08 | $0.3001 | $0.3002 | $0.2123 | $0.2410 | $12,471.00 | $3,864,519 |
| 2018-11-09 | $0.2411 | $0.2486 | $0.2099 | $0.2311 | $4,783.64 | $3,718,668 |
| 2018-11-10 | $0.2310 | $0.2517 | $0.2272 | $0.2506 | $3,122.09 | $4,048,217 |
| 2018-11-11 | $0.2504 | $0.2541 | $0.2105 | $0.2531 | $1,517.82 | $4,105,134 |
| 2018-11-12 | $0.2533 | $0.2999 | $0.2470 | $0.2747 | $6,352.91 | $4,471,544 |
| 2018-11-13 | $0.2734 | $0.2734 | $0.2149 | $0.2175 | $4,791.10 | $3,554,140 |
| 2018-11-14 | $0.2169 | $0.2450 | $0.1898 | $0.1918 | $2,357.44 | $3,146,375 |
| 2018-11-15 | $0.1928 | $0.1984 | $0.1867 | $0.1937 | $1,420.39 | $3,189,449 |
| 2018-11-16 | $0.1935 | $0.1951 | $0.1864 | $0.1890 | $2,084.58 | $3,123,647 |
| 2018-11-17 | $0.1894 | $0.2023 | $0.1867 | $0.1905 | $4,638.16 | $3,160,897 |
| 2018-11-18 | $0.1911 | $0.2152 | $0.1854 | $0.1969 | $2,761.02 | $3,278,851 |
| 2018-11-19 | $0.1969 | $0.2357 | $0.1785 | $0.1785 | $5,408.01 | $2,983,753 |
| 2018-11-20 | $0.1780 | $0.1871 | $0.1371 | $0.1372 | $2,674.34 | $2,302,749 |
| 2018-11-21 | $0.1388 | $0.1494 | $0.1329 | $0.1410 | $987.44 | $2,374,969 |
| 2018-11-22 | $0.1405 | $0.1510 | $0.1378 | $0.1382 | $284.54 | $2,364,109 |
| 2018-11-23 | $0.1375 | $0.1391 | $0.1328 | $0.1376 | $42.27 | $2,365,626 |
| 2018-11-24 | $0.1375 | $0.1507 | $0.1313 | $0.1353 | $323.39 | $2,334,197 |
| 2018-11-25 | $0.1353 | $0.1570 | $0.1247 | $0.1521 | $455.05 | $2,634,861 |
| 2018-11-26 | $0.1524 | $0.1553 | $0.08123 | $0.08422 | $126.04 | $1,464,079 |
| 2018-11-27 | $0.08417 | $0.1240 | $0.08329 | $0.1220 | $46.50 | $2,128,434 |
| 2018-11-28 | $0.1221 | $0.1406 | $0.1221 | $0.1360 | $13.98 | $2,380,541 |
| 2018-11-29 | $0.1363 | $0.1366 | $0.08674 | $0.09957 | $211.77 | $1,751,156 |
| 2018-11-30 | $0.09980 | $0.1585 | $0.09801 | $0.1383 | $2,306.09 | $2,441,595 |