NodeCoin NODC
Xếp hạng #?
08:54:16 20/06/2018
NodeCoin (NODC)
Không hoạt động
Lịch sử giá NodeCoin (NODC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0004952 | $0.0005044 | $0.0004951 | $0.0005044 | $0.09900 | $846.69 |
| 2017-02-02 | $0.0005049 | $0.0005164 | $0.0003515 | $0.0005160 | $6.97 | $866.10 |
| 2017-02-03 | $0.0005158 | $0.0007815 | $0.0005145 | $0.0007815 | $21.11 | $1,311.66 |
| 2017-02-04 | $0.0007826 | $0.0008636 | $0.0003436 | $0.0005215 | $6.37 | $875.22 |
| 2017-02-05 | $0.0005218 | $0.0005218 | $0.0004921 | $0.0004931 | $1.03 | $827.68 |
| 2017-02-06 | $0.0004936 | $0.0005014 | $0.0004864 | $0.0004879 | $0.8119 | $818.96 |
| 2017-02-07 | $0.0004889 | $0.0004981 | $0.0003706 | $0.0003715 | $0.3799 | $623.49 |
| 2017-02-08 | $0.0003718 | $0.0009708 | $0.0003718 | $0.0006378 | $332.74 | $1,070.58 |
| 2017-02-09 | $0.0006388 | $0.0008751 | $0.0004957 | $0.0008751 | $9.10 | $1,468.73 |
| 2017-02-10 | $0.0008762 | $0.0008841 | $0.0005585 | $0.0008799 | $2.48 | $1,476.89 |
| 2017-02-11 | $0.0008801 | $0.0008975 | $0.0008747 | $0.0008953 | $1.10 | $1,502.74 |
| 2017-02-12 | $0.0005498 | $0.0005507 | $0.0005489 | $0.0005495 | $6.05 | $922.39 |
| 2017-02-13 | $0.0005494 | $0.0008740 | $0.0005368 | $0.0008718 | $89.03 | $1,463.20 |
| 2017-02-14 | $0.0008727 | $0.0008901 | $0.0006004 | $0.0006027 | $0.9927 | $1,011.65 |
| 2017-02-15 | $0.0006037 | $0.001009 | $0.0006021 | $0.001007 | $43.64 | $1,690.99 |
| 2017-02-16 | $0.001008 | $0.001018 | $0.0007289 | $0.0007295 | $0.7396 | $1,224.39 |
| 2017-02-17 | $0.0007285 | $0.001043 | $0.0007282 | $0.001036 | $17.16 | $1,738.44 |
| 2017-02-18 | $0.001039 | $0.001061 | $0.0008330 | $0.0008435 | $5.46 | $1,415.82 |
| 2017-02-19 | $0.0008438 | $0.0008452 | $0.0008243 | $0.0008278 | $1.38 | $1,389.44 |
| 2017-02-20 | $0.0008285 | $0.0008287 | $0.0008229 | $0.0008274 | $1.38 | $1,388.74 |
| 2017-02-21 | $0.0007975 | $0.0008268 | $0.0007969 | $0.0008253 | $0.2537 | $1,385.25 |
| 2017-02-22 | $0.0008250 | $0.0008250 | $0.0008220 | $0.0008220 | $0.2527 | $1,379.71 |
| 2017-02-23 | $0.0009003 | $0.0009295 | $0.0008997 | $0.0009217 | $2.38 | $1,547.03 |
| 2017-02-24 | $0.0009264 | $0.0009483 | $0.0008942 | $0.0009272 | $0.5398 | $1,556.26 |
| 2017-02-25 | $0.0009246 | $0.001135 | $0.0008309 | $0.0008350 | $13.43 | $1,401.50 |
| 2017-02-26 | $0.0008353 | $0.0008523 | $0.0008250 | $0.0008506 | $42.53 | $1,427.67 |
| 2017-02-27 | $0.0008496 | $0.0008865 | $0.0008493 | $0.0008850 | $0.8850 | $1,485.38 |
| 2017-02-28 | $0.0008855 | $0.0008949 | $0.0001999 | $0.0007140 | $7.47 | $1,198.36 |