NodeCoin NODC
Xếp hạng #?
08:54:16 20/06/2018
NodeCoin (NODC)
Không hoạt động
Lịch sử giá NodeCoin (NODC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0004949 | $0.0004970 | $0.0004942 | $0.0004970 | $1.07 | $834.23 |
| 2017-04-02 | $0.0004971 | $0.0004986 | $0.0003245 | $0.0003307 | $1.20 | $554.98 |
| 2017-04-03 | $0.0003309 | $0.0005644 | $0.0003309 | $0.0005605 | $6.82 | $940.71 |
| 2017-04-04 | $0.0005613 | $0.0007700 | $0.0005610 | $0.0007699 | $2.40 | $1,292.31 |
| 2017-04-05 | $0.0007705 | $0.0009939 | $0.0007662 | $0.0009809 | $1.11 | $1,646.44 |
| 2017-04-06 | $0.0004464 | $0.0004516 | $0.0004464 | $0.0004494 | $118.94 | $754.32 |
| 2017-04-07 | $0.0004480 | $0.0004503 | $0.0004421 | $0.0004499 | $89.99 | $755.21 |
| 2017-04-08 | $0.0004443 | $0.0009451 | $0.0004443 | $0.0009410 | $2.80 | $1,579.34 |
| 2017-04-09 | $0.0009415 | $0.001050 | $0.0004633 | $0.0004633 | $0.1853 | $777.57 |
| 2017-04-10 | $0.0004630 | $0.0004642 | $0.0004598 | $0.0004630 | $5.75 | $777.09 |
| 2017-04-11 | $0.0004631 | $0.0004711 | $0.0004631 | $0.0004700 | $0.8765 | $788.79 |
| 2017-04-12 | $0.0004699 | $0.0005783 | $0.0004668 | $0.0005762 | $0.8656 | $967.08 |
| 2017-04-13 | $0.0005765 | $0.0005863 | $0.0005620 | $0.0005846 | $2.23 | $981.28 |
| 2017-04-14 | $0.0005852 | $0.0005954 | $0.0004548 | $0.0004553 | $3.70 | $764.26 |
| 2017-04-15 | $0.0004552 | $0.0004633 | $0.0004543 | $0.0004629 | $3.77 | $776.93 |
| 2017-04-18 | $0.0004575 | $0.0005966 | $0.0004575 | $0.0004604 | $5.89 | $772.81 |
| 2017-04-19 | $0.0004606 | $0.0006536 | $0.0004603 | $0.0006536 | $5.25 | $1,096.96 |
| 2017-04-20 | $0.0006540 | $0.0006700 | $0.0006525 | $0.0006643 | $3.21 | $1,115.00 |
| 2017-04-21 | $0.0006578 | $0.0006599 | $0.0006564 | $0.0006599 | $0.4908 | $1,107.61 |
| 2017-04-22 | $0.0006603 | $0.0006796 | $0.0006526 | $0.0006774 | $1.00 | $1,137.04 |
| 2017-04-23 | $0.0006776 | $0.001353 | $0.0006716 | $0.001055 | $8.81 | $1,770.97 |
| 2017-04-24 | $0.001057 | $0.001123 | $0.0004774 | $0.0006376 | $3.24 | $1,070.13 |
| 2017-04-25 | $0.0006377 | $0.0006970 | $0.0006375 | $0.0006960 | $1.27 | $1,168.23 |
| 2017-04-26 | $0.0006963 | $0.0008360 | $0.0006963 | $0.0008327 | $0.2082 | $1,397.64 |
| 2017-04-27 | $0.0008332 | $0.0008414 | $0.0004914 | $0.0008038 | $3.78 | $1,349.15 |
| 2017-04-28 | $0.0008038 | $0.0008164 | $0.0007914 | $0.0008162 | $1.73 | $1,369.97 |
| 2017-04-29 | $0.0008171 | $0.0008346 | $0.0008171 | $0.0008327 | $1.86 | $1,397.68 |
| 2017-04-30 | $0.0008328 | $0.0008896 | $0.0008284 | $0.0008896 | $4.45 | $1,493.15 |