NodeCoin NODC
Xếp hạng #?
08:54:16 20/06/2018
NodeCoin (NODC)
Không hoạt động
Lịch sử giá NodeCoin (NODC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.003286 | $0.003287 | $0.003246 | $0.003262 | $3.26 | $5,475.27 |
| 2017-11-02 | $0.004261 | $0.004899 | $0.004261 | $0.004712 | $33.92 | $7,908.42 |
| 2017-11-03 | $0.004706 | $0.004861 | $0.003698 | $0.003737 | $28.41 | $6,271.50 |
| 2017-11-04 | $0.003727 | $0.003926 | $0.003641 | $0.003885 | $29.54 | $6,520.80 |
| 2017-11-05 | $0.003788 | $0.003805 | $0.003648 | $0.003688 | $174.30 | $6,190.91 |
| 2017-11-06 | $0.003697 | $0.003712 | $0.003556 | $0.003647 | $172.35 | $6,121.79 |
| 2017-11-10 | $0.003568 | $0.003568 | $0.003226 | $0.003299 | $2.79 | $5,537.46 |
| 2017-11-11 | $0.003287 | $0.003405 | $0.003116 | $0.003183 | $1.26 | $5,342.37 |
| 2017-11-12 | $0.003181 | $0.003218 | $0.002768 | $0.003044 | $1.21 | $5,109.57 |
| 2017-11-13 | $0.003156 | $0.003363 | $0.003105 | $0.003259 | $1.28 | $5,469.24 |
| 2017-11-14 | $0.003265 | $0.003360 | $0.003265 | $0.003308 | $1.30 | $5,551.91 |
| 2017-11-16 | $0.004496 | $0.004687 | $0.004469 | $0.004557 | $16.06 | $7,649.28 |
| 2017-11-17 | $0.004550 | $0.004657 | $0.003882 | $0.003935 | $23.65 | $6,605.19 |
| 2017-11-18 | $0.003920 | $0.004009 | $0.003800 | $0.003979 | $3.48 | $6,678.01 |
| 2017-11-19 | $0.003971 | $0.004867 | $0.003925 | $0.004828 | $1.05 | $8,103.99 |
| 2017-11-20 | $0.004826 | $0.004837 | $0.004170 | $0.004202 | $21.70 | $7,053.41 |
| 2017-11-21 | $0.004203 | $0.004269 | $0.003976 | $0.004223 | $16.97 | $7,088.74 |
| 2017-11-22 | $0.004482 | $0.004565 | $0.004456 | $0.004525 | $1.36 | $7,595.44 |
| 2017-11-23 | $0.004524 | $0.004759 | $0.004498 | $0.004668 | $9.30 | $7,834.72 |
| 2017-11-24 | $0.004661 | $0.004837 | $0.004573 | $0.004761 | $9.49 | $7,990.66 |
| 2017-11-25 | $0.004796 | $0.004812 | $0.004765 | $0.004812 | $3.37 | $8,076.77 |
| 2017-11-26 | $0.004810 | $0.005447 | $0.004735 | $0.004751 | $21.01 | $7,974.45 |
| 2017-11-27 | $0.004752 | $0.005643 | $0.004752 | $0.005060 | $24.83 | $8,492.38 |
| 2017-11-28 | $0.005073 | $0.005781 | $0.005024 | $0.005764 | $12.65 | $9,674.44 |
| 2017-11-29 | $0.005758 | $0.006304 | $0.004637 | $0.004937 | $960.36 | $8,286.12 |
| 2017-11-30 | $0.005013 | $0.005453 | $0.003756 | $0.004118 | $114.33 | $6,911.09 |