NodeCoin NODC
Xếp hạng #?
08:54:16 20/06/2018
NodeCoin (NODC)
Không hoạt động
Lịch sử giá NodeCoin (NODC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.003174 | $0.003195 | $0.003108 | $0.003139 | $0.3139 | $5,269.16 |
| 2017-08-02 | $0.003139 | $0.003167 | $0.003056 | $0.003104 | $2.34 | $5,209.93 |
| 2017-08-03 | $0.003110 | $0.003132 | $0.003108 | $0.003118 | $2.35 | $5,233.83 |
| 2017-08-07 | $0.002610 | $0.002723 | $0.002605 | $0.002711 | $66.71 | $4,549.63 |
| 2017-08-08 | $0.002713 | $0.002785 | $0.002691 | $0.002766 | $68.07 | $4,642.29 |
| 2017-08-09 | $0.002808 | $0.002865 | $0.002760 | $0.002841 | $0.3410 | $4,768.90 |
| 2017-08-10 | $0.002842 | $0.002910 | $0.002821 | $0.002888 | $0.3466 | $4,847.73 |
| 2017-08-11 | $0.003082 | $0.003258 | $0.003059 | $0.003215 | $45.95 | $5,395.86 |
| 2017-08-12 | $0.003212 | $0.003330 | $0.003045 | $0.003136 | $22.11 | $5,263.22 |
| 2017-08-13 | $0.003133 | $0.003917 | $0.003126 | $0.003856 | $0.4067 | $6,472.77 |
| 2017-08-14 | $0.003859 | $0.004059 | $0.003220 | $0.004057 | $17.81 | $6,808.60 |
| 2017-08-15 | $0.004067 | $0.004161 | $0.003728 | $0.003942 | $1.36 | $6,615.90 |
| 2017-08-16 | $0.003946 | $0.004130 | $0.003752 | $0.004099 | $1.42 | $6,879.90 |
| 2017-08-18 | $0.003421 | $0.003483 | $0.003180 | $0.003290 | $26.31 | $5,521.46 |
| 2017-08-19 | $0.003287 | $0.003422 | $0.003252 | $0.003415 | $0.4600 | $5,732.04 |
| 2017-08-20 | $0.003399 | $0.003399 | $0.003159 | $0.003176 | $1.68 | $5,331.43 |
| 2017-08-21 | $0.003164 | $0.003189 | $0.003096 | $0.003166 | $1.68 | $5,313.95 |
| 2017-08-22 | $0.003565 | $0.003863 | $0.003015 | $0.003849 | $412.95 | $6,459.89 |
| 2017-08-23 | $0.003841 | $0.004000 | $0.003828 | $0.003893 | $41.37 | $6,533.66 |
| 2017-08-24 | $0.003894 | $0.004105 | $0.003863 | $0.004075 | $3.25 | $6,840.38 |
| 2017-08-25 | $0.004069 | $0.004121 | $0.003568 | $0.003617 | $1.09 | $6,071.00 |
| 2017-08-26 | $0.003624 | $0.003633 | $0.003544 | $0.003606 | $0.1784 | $6,053.16 |
| 2017-08-27 | $0.003606 | $0.004115 | $0.003586 | $0.004087 | $1.28 | $6,859.70 |
| 2017-08-28 | $0.004083 | $0.004125 | $0.003016 | $0.004075 | $31.28 | $6,839.12 |
| 2017-08-29 | $0.004082 | $0.004365 | $0.004045 | $0.004324 | $7.71 | $7,257.86 |
| 2017-08-30 | $0.004318 | $0.004372 | $0.003531 | $0.003532 | $3.05 | $5,928.83 |
| 2017-08-31 | $0.003526 | $0.003715 | $0.002556 | $0.002558 | $15.90 | $4,293.68 |