NodeCoin NODC
Xếp hạng #?
08:54:16 20/06/2018
NodeCoin (NODC)
Không hoạt động
Lịch sử giá NodeCoin (NODC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.002452 | $0.002494 | $0.002387 | $0.002407 | $57.78 | $4,040.51 |
| 2017-07-02 | $0.002407 | $0.002480 | $0.002290 | $0.002324 | $15.10 | $3,900.31 |
| 2017-07-03 | $0.002315 | $0.002401 | $0.002297 | $0.002364 | $47.29 | $3,968.42 |
| 2017-07-04 | $0.002359 | $0.002610 | $0.002359 | $0.002591 | $2.81 | $4,349.66 |
| 2017-07-05 | $0.002590 | $0.002614 | $0.002524 | $0.002598 | $0.5514 | $4,361.39 |
| 2017-07-06 | $0.002600 | $0.002604 | $0.002569 | $0.002597 | $5.76 | $4,358.23 |
| 2017-07-07 | $0.002599 | $0.002603 | $0.002320 | $0.002500 | $25.83 | $4,195.33 |
| 2017-07-08 | $0.002502 | $0.002550 | $0.002474 | $0.002547 | $0.2598 | $4,275.14 |
| 2017-07-09 | $0.002549 | $0.002559 | $0.002500 | $0.002500 | $10.61 | $4,196.69 |
| 2017-07-10 | $0.002505 | $0.002519 | $0.002030 | $0.002087 | $9.41 | $3,503.49 |
| 2017-07-11 | $0.002083 | $0.002392 | $0.002007 | $0.002318 | $324.87 | $3,890.19 |
| 2017-07-12 | $0.002306 | $0.002381 | $0.002224 | $0.002361 | $21.25 | $3,962.21 |
| 2017-07-13 | $0.002362 | $0.002393 | $0.002341 | $0.002355 | $18.84 | $3,953.21 |
| 2017-07-14 | $0.002346 | $0.004457 | $0.002195 | $0.004445 | $1,161.58 | $7,460.36 |
| 2017-07-15 | $0.004437 | $0.004445 | $0.002381 | $0.003942 | $25.96 | $6,617.18 |
| 2017-07-16 | $0.003931 | $0.004061 | $0.002057 | $0.003677 | $149.09 | $6,171.39 |
| 2017-07-17 | $0.003673 | $0.004168 | $0.002415 | $0.002528 | $199.20 | $4,242.34 |
| 2017-07-18 | $0.002534 | $0.004502 | $0.002521 | $0.002782 | $8.42 | $4,669.17 |
| 2017-07-19 | $0.002786 | $0.004783 | $0.002786 | $0.004524 | $35.78 | $7,593.31 |
| 2017-07-20 | $0.004510 | $0.004699 | $0.002942 | $0.003458 | $0.3602 | $5,803.40 |
| 2017-07-21 | $0.003483 | $0.003495 | $0.003272 | $0.003361 | $0.3501 | $5,640.73 |
| 2017-07-23 | $0.003661 | $0.003881 | $0.003374 | $0.003415 | $7.35 | $5,731.25 |
| 2017-07-24 | $0.003411 | $0.004249 | $0.003361 | $0.003420 | $14.64 | $5,740.97 |
| 2017-07-25 | $0.003420 | $0.003444 | $0.003125 | $0.003157 | $2.67 | $5,298.08 |
| 2017-07-26 | $0.004935 | $0.005018 | $0.004935 | $0.004985 | $23.79 | $8,366.97 |
| 2017-07-27 | $0.004999 | $0.005106 | $0.003163 | $0.005041 | $16.83 | $8,460.46 |
| 2017-07-28 | $0.005056 | $0.005523 | $0.003457 | $0.005500 | $7.01 | $9,231.70 |
| 2017-07-29 | $0.005479 | $0.005494 | $0.005259 | $0.005389 | $0.08888 | $9,045.33 |
| 2017-07-30 | $0.003014 | $0.003157 | $0.003014 | $0.003148 | $3.42 | $5,284.45 |
| 2017-07-31 | $0.003152 | $0.003154 | $0.003108 | $0.003147 | $3.41 | $5,281.39 |