NodeCoin NODC
Xếp hạng #?
08:54:16 20/06/2018
NodeCoin (NODC)
Không hoạt động
Lịch sử giá NodeCoin (NODC) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0007140 | $0.001065 | $0.0007138 | $0.001065 | $0.1210 | $1,787.02 |
| 2017-03-02 | $0.0006777 | $0.0006816 | $0.0006735 | $0.0006755 | $67.55 | $1,133.86 |
| 2017-03-03 | $0.0006754 | $0.001114 | $0.0006754 | $0.001097 | $2.68 | $1,841.42 |
| 2017-03-04 | $0.001099 | $0.001101 | $0.0009387 | $0.0009414 | $1.26 | $1,580.02 |
| 2017-03-05 | $0.0009407 | $0.0009414 | $0.0006066 | $0.0006209 | $0.1310 | $1,042.12 |
| 2017-03-06 | $0.0006211 | $0.0006227 | $0.0006197 | $0.0006225 | $0.1313 | $1,044.77 |
| 2017-03-07 | $0.0006112 | $0.0006227 | $0.0006105 | $0.0006118 | $0.3059 | $1,026.82 |
| 2017-03-08 | $0.0006116 | $0.0006161 | $0.0005825 | $0.0005954 | $0.2977 | $999.36 |
| 2017-03-09 | $0.0006017 | $0.0008118 | $0.0005940 | $0.0008082 | $2.04 | $1,356.47 |
| 2017-03-10 | $0.0008088 | $0.0008146 | $0.0002909 | $0.0003015 | $25.09 | $506.07 |
| 2017-03-11 | $0.0003014 | $0.0003113 | $0.0003014 | $0.0003108 | $18.86 | $521.71 |
| 2017-03-12 | $0.0004408 | $0.0004515 | $0.0003765 | $0.0003786 | $4.40 | $635.50 |
| 2017-03-13 | $0.0003788 | $0.0003836 | $0.0001598 | $0.0002341 | $50.24 | $392.86 |
| 2017-03-14 | $0.0002341 | $0.0005544 | $0.0002339 | $0.0002852 | $4.30 | $478.69 |
| 2017-03-15 | $0.0002852 | $0.0002997 | $0.0002851 | $0.0002874 | $2.98 | $482.40 |
| 2017-03-16 | $0.0002878 | $0.0002893 | $0.0002651 | $0.0002732 | $0.3647 | $458.54 |
| 2017-03-17 | $0.0002714 | $0.0002714 | $0.0002419 | $0.0002421 | $7.27 | $406.27 |
| 2017-03-18 | $0.0002419 | $0.0004645 | $0.0002374 | $0.0003603 | $0.2209 | $604.76 |
| 2017-03-19 | $0.0003614 | $0.0003776 | $0.0002199 | $0.0002384 | $13.57 | $400.22 |
| 2017-03-20 | $0.0002386 | $0.0003827 | $0.0002384 | $0.0003795 | $5.79 | $637.01 |
| 2017-03-21 | $0.0003799 | $0.0003958 | $0.0003799 | $0.0003958 | $6.04 | $664.34 |
| 2017-03-22 | $0.0003681 | $0.0003689 | $0.0003448 | $0.0003567 | $0.1070 | $598.71 |
| 2017-03-23 | $0.0003570 | $0.0003684 | $0.0002699 | $0.0003635 | $17.70 | $610.12 |
| 2017-03-24 | $0.0003635 | $0.0003642 | $0.0002628 | $0.0003281 | $5.90 | $550.75 |
| 2017-03-25 | $0.0003278 | $0.0003805 | $0.0003163 | $0.0003794 | $54.49 | $636.77 |
| 2017-03-26 | $0.0003799 | $0.0004792 | $0.0003755 | $0.0004544 | $0.8528 | $762.62 |
| 2017-03-27 | $0.0004569 | $0.0004703 | $0.0003191 | $0.0003346 | $0.1150 | $561.68 |
| 2017-03-28 | $0.0003343 | $0.0003407 | $0.0003289 | $0.0003351 | $0.08587 | $562.42 |
| 2017-03-29 | $0.0003347 | $0.0003347 | $0.0003251 | $0.0003265 | $0.08367 | $548.03 |