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 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.1387 | $0.2074 | $0.1263 | $0.1273 | $71.16 | $2,254,932 |
| 2018-12-02 | $0.1273 | $0.1490 | $0.1239 | $0.1459 | $166.18 | $2,593,362 |
| 2018-12-03 | $0.1467 | $0.1696 | $0.1404 | $0.1628 | $92.37 | $2,904,518 |
| 2018-12-04 | $0.1627 | $0.1644 | $0.1212 | $0.1224 | $1,053.30 | $2,191,762 |
| 2018-12-05 | $0.1226 | $0.1229 | $0.1054 | $0.1054 | $1,026.86 | $1,893,992 |
| 2018-12-06 | $0.1054 | $0.1263 | $0.1044 | $0.1191 | $218.39 | $2,146,672 |
| 2018-12-07 | $0.1189 | $0.1301 | $0.09610 | $0.1005 | $545.99 | $1,819,167 |
| 2018-12-08 | $0.1005 | $0.1036 | $0.06890 | $0.07443 | $496.47 | $1,351,363 |
| 2018-12-09 | $0.07419 | $0.07867 | $0.06978 | $0.07774 | $62.00 | $1,416,430 |
| 2018-12-10 | $0.07761 | $0.1269 | $0.07227 | $0.1263 | $111.50 | $2,309,370 |
| 2018-12-11 | $0.1262 | $0.1389 | $0.07111 | $0.07192 | $126.12 | $1,319,634 |
| 2018-12-12 | $0.07182 | $0.07396 | $0.06897 | $0.07012 | $129.03 | $1,291,179 |
| 2018-12-13 | $0.07016 | $0.1088 | $0.07001 | $0.08274 | $587.69 | $1,528,769 |
| 2018-12-14 | $0.08269 | $0.08349 | $0.05483 | $0.05558 | $217.84 | $1,030,372 |
| 2018-12-15 | $0.05558 | $0.05614 | $0.05196 | $0.05267 | $153.13 | $979,761 |
| 2018-12-16 | $0.05266 | $0.05919 | $0.05055 | $0.05851 | $13.13 | $1,092,240 |
| 2018-12-17 | $0.05855 | $0.05970 | $0.03915 | $0.05962 | $1,047.94 | $1,116,718 |
| 2018-12-18 | $0.05963 | $0.06038 | $0.04606 | $0.05185 | $184.83 | $974,474 |
| 2018-12-19 | $0.05201 | $0.06427 | $0.04962 | $0.06038 | $133.98 | $1,138,586 |
| 2018-12-20 | $0.06023 | $0.06639 | $0.05640 | $0.06439 | $49.78 | $1,218,163 |
| 2018-12-21 | $0.06422 | $0.06422 | $0.04494 | $0.05287 | $526.11 | $1,003,494 |
| 2018-12-22 | $0.05293 | $0.05627 | $0.04884 | $0.05618 | $68.09 | $1,069,985 |
| 2018-12-23 | $0.05630 | $0.06570 | $0.05382 | $0.06265 | $74.02 | $1,197,226 |
| 2018-12-24 | $0.06268 | $0.07727 | $0.06101 | $0.07334 | $857.14 | $1,406,865 |
| 2018-12-25 | $0.07351 | $0.07351 | $0.05727 | $0.05761 | $138.45 | $1,108,817 |
| 2018-12-26 | $0.05761 | $0.07614 | $0.05740 | $0.07179 | $612.53 | $1,386,091 |
| 2018-12-27 | $0.07166 | $0.09232 | $0.06761 | $0.07063 | $500.89 | $1,368,279 |
| 2018-12-28 | $0.07070 | $0.09460 | $0.06054 | $0.09446 | $256.42 | $1,836,029 |
| 2018-12-29 | $0.09461 | $0.09818 | $0.06711 | $0.07588 | $2,918.93 | $1,479,702 |
| 2018-12-30 | $0.07595 | $0.08972 | $0.07523 | $0.08502 | $106.11 | $1,663,469 |
| 2018-12-31 | $0.08513 | $0.1048 | $0.08450 | $0.1021 | $1,064.75 | $2,005,601 |