NodeCoin NODC
Xếp hạng #?
08:54:16 20/06/2018
NodeCoin (NODC)
Không hoạt động
Lịch sử giá NodeCoin (NODC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.005083 | $0.005107 | $0.004288 | $0.004660 | $35.20 | $7,821.19 |
| 2017-10-02 | $0.004658 | $0.005022 | $0.004553 | $0.004579 | $53.78 | $7,685.20 |
| 2017-10-03 | $0.004579 | $0.004940 | $0.004098 | $0.004137 | $9.56 | $6,944.22 |
| 2017-10-04 | $0.004147 | $0.004319 | $0.004030 | $0.004302 | $28.14 | $7,220.56 |
| 2017-10-05 | $0.004306 | $0.004452 | $0.004233 | $0.004443 | $3.71 | $7,457.98 |
| 2017-10-06 | $0.004462 | $0.004513 | $0.002425 | $0.004372 | $22.22 | $7,338.86 |
| 2017-10-07 | $0.004374 | $0.004386 | $0.002644 | $0.002718 | $26.51 | $4,561.78 |
| 2017-10-08 | $0.002711 | $0.002736 | $0.002701 | $0.002728 | $26.61 | $4,578.60 |
| 2017-10-09 | $0.003059 | $0.003166 | $0.003057 | $0.003111 | $3.11 | $5,222.03 |
| 2017-10-10 | $0.003111 | $0.004160 | $0.003074 | $0.003096 | $5.15 | $5,196.97 |
| 2017-10-11 | $0.003096 | $0.003139 | $0.003071 | $0.003092 | $3.23 | $5,189.60 |
| 2017-10-12 | $0.003006 | $0.006250 | $0.002974 | $0.003254 | $3,717.31 | $5,462.30 |
| 2017-10-13 | $0.003264 | $0.004620 | $0.002936 | $0.002997 | $177.68 | $5,029.78 |
| 2017-10-14 | $0.002998 | $0.003158 | $0.002965 | $0.003154 | $4.20 | $5,293.86 |
| 2017-10-15 | $0.003160 | $0.003679 | $0.002946 | $0.003642 | $11.06 | $6,113.43 |
| 2017-10-16 | $0.003643 | $0.003661 | $0.002783 | $0.002889 | $26.13 | $4,849.14 |
| 2017-10-17 | $0.002890 | $0.003553 | $0.002803 | $0.003528 | $1.47 | $5,921.90 |
| 2017-10-18 | $0.003528 | $0.003529 | $0.002619 | $0.002848 | $0.7737 | $4,780.23 |
| 2017-10-19 | $0.002849 | $0.003846 | $0.002823 | $0.003821 | $43.43 | $6,413.30 |
| 2017-10-20 | $0.003822 | $0.003834 | $0.002595 | $0.002768 | $35.09 | $4,646.24 |
| 2017-10-21 | $0.002762 | $0.002829 | $0.002743 | $0.002805 | $23.53 | $4,708.76 |
| 2017-10-23 | $0.002720 | $0.003344 | $0.002606 | $0.003292 | $36.14 | $5,525.35 |
| 2017-10-24 | $0.003285 | $0.003285 | $0.002578 | $0.002593 | $4.92 | $4,351.45 |
| 2017-10-25 | $0.002594 | $0.003037 | $0.002529 | $0.002695 | $2.13 | $4,524.20 |
| 2017-10-26 | $0.002695 | $0.002954 | $0.002678 | $0.002943 | $2.08 | $4,939.18 |
| 2017-10-27 | $0.002943 | $0.003434 | $0.002899 | $0.003334 | $13.77 | $5,595.40 |
| 2017-10-28 | $0.003343 | $0.003569 | $0.003325 | $0.003556 | $1.84 | $5,968.81 |
| 2017-10-29 | $0.003551 | $0.003731 | $0.003065 | $0.003158 | $6.34 | $5,301.15 |
| 2017-10-30 | $0.003140 | $0.003171 | $0.003078 | $0.003102 | $6.22 | $5,205.81 |
| 2017-10-31 | $0.003141 | $0.003289 | $0.003109 | $0.003289 | $3.29 | $5,520.07 |