NodeCoin NODC
Xếp hạng #?
08:54:16 20/06/2018
NodeCoin (NODC)
Không hoạt động
Lịch sử giá NodeCoin (NODC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0004336 | $0.0004473 | $0.0003503 | $0.0003594 | $39.87 | $603.23 |
| 2017-01-02 | $0.0003595 | $0.0005758 | $0.0002049 | $0.0003065 | $255.25 | $514.48 |
| 2017-01-03 | $0.0003065 | $0.0005486 | $0.0003065 | $0.0005428 | $2.88 | $911.05 |
| 2017-01-04 | $0.0005431 | $0.0005559 | $0.0002497 | $0.0002656 | $14.33 | $445.77 |
| 2017-01-05 | $0.0002660 | $0.0005093 | $0.0002600 | $0.0002736 | $0.1377 | $459.24 |
| 2017-01-06 | $0.0002738 | $0.0003750 | $0.0002387 | $0.0003699 | $10.28 | $620.86 |
| 2017-01-07 | $0.0003704 | $0.0003722 | $0.0002471 | $0.0002726 | $15.39 | $457.50 |
| 2017-01-08 | $0.0002725 | $0.0003375 | $0.0002067 | $0.0003371 | $38.26 | $565.88 |
| 2017-01-09 | $0.0003379 | $0.0003437 | $0.0003255 | $0.0003431 | $6.10 | $575.83 |
| 2017-01-10 | $0.0003429 | $0.0003477 | $0.0003342 | $0.0003358 | $0.2630 | $563.69 |
| 2017-01-11 | $0.0003358 | $0.0003402 | $0.0001619 | $0.0001633 | $8.80 | $274.14 |
| 2017-01-12 | $0.0001628 | $0.0002331 | $0.0001587 | $0.0002254 | $0.9228 | $378.24 |
| 2017-01-13 | $0.0002250 | $0.0003020 | $0.0002232 | $0.0002307 | $3.33 | $387.24 |
| 2017-01-14 | $0.0002310 | $0.0002338 | $0.0002289 | $0.0002319 | $0.2896 | $389.19 |
| 2017-01-17 | $0.0003788 | $0.0003915 | $0.0003788 | $0.0003904 | $5.46 | $655.28 |
| 2017-01-18 | $0.0003910 | $0.0003945 | $0.0003655 | $0.0003724 | $0.1851 | $625.02 |
| 2017-01-19 | $0.0003724 | $0.0004433 | $0.0003555 | $0.0004405 | $24.25 | $739.43 |
| 2017-01-20 | $0.0004401 | $0.0004404 | $0.0003132 | $0.0003133 | $8.31 | $525.79 |
| 2017-01-21 | $0.0003133 | $0.0003246 | $0.0003133 | $0.0003230 | $4.56 | $542.20 |
| 2017-01-22 | $0.0004123 | $0.0004161 | $0.0004121 | $0.0004161 | $0.9222 | $698.40 |
| 2017-01-23 | $0.0004165 | $0.0004177 | $0.0004125 | $0.0004152 | $0.9201 | $696.82 |
| 2017-01-24 | $0.0004083 | $0.0004861 | $0.0003185 | $0.0004642 | $31.71 | $779.13 |
| 2017-01-25 | $0.0004638 | $0.0004787 | $0.0003224 | $0.0004598 | $7.25 | $771.72 |
| 2017-01-26 | $0.0004602 | $0.0004681 | $0.0003475 | $0.0004680 | $9.46 | $785.46 |
| 2017-01-27 | $0.0004680 | $0.0004687 | $0.0002943 | $0.0004599 | $3.37 | $771.88 |
| 2017-01-28 | $0.0004599 | $0.0004620 | $0.0004599 | $0.0004608 | $0.4608 | $773.41 |
| 2017-01-29 | $0.0004707 | $0.0004708 | $0.0004688 | $0.0004689 | $5.59 | $787.09 |
| 2017-01-30 | $0.0004693 | $0.0004703 | $0.0004689 | $0.0004703 | $5.46 | $789.33 |
| 2017-01-31 | $0.0004760 | $0.0004957 | $0.0004760 | $0.0004949 | $0.2137 | $830.67 |