NodeCoin NODC
Xếp hạng #?
08:54:16 20/06/2018
NodeCoin (NODC)
Không hoạt động
Lịch sử giá NodeCoin (NODC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.004097 | $0.004397 | $0.003879 | $0.004140 | $8.28 | $6,948.03 |
| 2017-12-02 | $0.004136 | $0.006076 | $0.004077 | $0.006007 | $91.18 | $10,081.86 |
| 2017-12-03 | $0.006012 | $0.006481 | $0.004235 | $0.004482 | $19.02 | $7,522.51 |
| 2017-12-04 | $0.004497 | $0.004636 | $0.004355 | $0.004437 | $1.12 | $7,446.56 |
| 2017-12-05 | $0.004735 | $0.004747 | $0.004644 | $0.004691 | $23.87 | $7,873.07 |
| 2017-12-06 | $0.004680 | $0.007716 | $0.004680 | $0.007705 | $30.50 | $12,932.93 |
| 2017-12-07 | $0.007692 | $0.009696 | $0.007594 | $0.009696 | $8.53 | $16,274.50 |
| 2017-12-08 | $0.009719 | $0.009719 | $0.005882 | $0.006349 | $87.30 | $10,656.90 |
| 2017-12-09 | $0.006343 | $0.006437 | $0.002214 | $0.004493 | $420.82 | $7,541.31 |
| 2017-12-10 | $0.004511 | $0.004511 | $0.003971 | $0.004195 | $6.99 | $7,040.25 |
| 2017-12-13 | $0.003655 | $0.005731 | $0.003623 | $0.005421 | $8.88 | $9,099.34 |
| 2017-12-14 | $0.005404 | $0.005631 | $0.005343 | $0.005466 | $17.45 | $9,173.86 |
| 2017-12-15 | $0.005474 | $0.005965 | $0.005473 | $0.005895 | $5.90 | $9,894.82 |
| 2017-12-16 | $0.005996 | $0.006281 | $0.005956 | $0.006232 | $8.45 | $10,459.58 |
| 2017-12-17 | $0.006233 | $0.006589 | $0.005886 | $0.005913 | $89.34 | $9,924.58 |
| 2017-12-18 | $0.005931 | $0.006367 | $0.004872 | $0.004971 | $54.04 | $8,342.70 |
| 2017-12-19 | $0.004975 | $0.004993 | $0.003922 | $0.004056 | $20.75 | $6,808.27 |
| 2017-12-20 | $0.004052 | $0.005418 | $0.003689 | $0.005261 | $15.74 | $8,830.03 |
| 2017-12-21 | $0.005275 | $0.005564 | $0.004353 | $0.004384 | $9.91 | $7,359.03 |
| 2017-12-22 | $0.004400 | $0.004443 | $0.003205 | $0.004115 | $9.30 | $6,906.09 |
| 2017-12-23 | $0.004240 | $0.004812 | $0.004152 | $0.004479 | $12.71 | $7,516.96 |
| 2017-12-24 | $0.004528 | $0.004528 | $0.003608 | $0.003764 | $12.64 | $6,318.27 |
| 2017-12-25 | $0.003803 | $0.004816 | $0.003582 | $0.004741 | $133.25 | $7,957.35 |
| 2017-12-26 | $0.004736 | $0.005280 | $0.003755 | $0.003956 | $165.67 | $6,640.56 |
| 2017-12-27 | $0.003959 | $0.004145 | $0.003828 | $0.004043 | $23.22 | $6,785.29 |
| 2017-12-28 | $0.005120 | $0.005142 | $0.004497 | $0.004725 | $42.62 | $7,931.25 |
| 2017-12-29 | $0.004774 | $0.004774 | $0.003814 | $0.004650 | $79.91 | $7,805.33 |
| 2017-12-30 | $0.004639 | $0.007365 | $0.004089 | $0.006427 | $1,121.45 | $10,786.74 |
| 2017-12-31 | $0.006357 | $0.008273 | $0.004847 | $0.005850 | $373.94 | $9,818.06 |