NodeCoin NODC
Xếp hạng #?
08:54:16 20/06/2018
NodeCoin (NODC)
Không hoạt động
Lịch sử giá NodeCoin (NODC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.005872 | $0.007828 | $0.005423 | $0.007696 | $81.69 | $12,917.94 |
| 2018-01-02 | $0.007696 | $0.008056 | $0.007085 | $0.007891 | $19.73 | $13,244.50 |
| 2018-01-03 | $0.007863 | $0.008813 | $0.007858 | $0.008623 | $7.55 | $14,473.03 |
| 2018-01-04 | $0.008670 | $0.009107 | $0.005891 | $0.009107 | $382.64 | $15,285.36 |
| 2018-01-05 | $0.009109 | $0.01001 | $0.006178 | $0.006958 | $322.14 | $11,678.39 |
| 2018-01-06 | $0.006963 | $0.01018 | $0.006709 | $0.01016 | $73.88 | $17,047.91 |
| 2018-01-07 | $0.01015 | $0.01815 | $0.009534 | $0.01794 | $1,811.61 | $30,108.68 |
| 2018-01-08 | $0.01791 | $0.01798 | $0.01666 | $0.01782 | $816.81 | $29,908.44 |
| 2018-01-09 | $0.01777 | $0.01821 | $0.01697 | $0.01721 | $25.14 | $28,887.11 |
| 2018-01-10 | $0.01723 | $0.01755 | $0.01594 | $0.01650 | $3.08 | $27,691.22 |
| 2018-01-11 | $0.01648 | $0.01711 | $0.009333 | $0.01555 | $24.36 | $26,102.58 |
| 2018-01-12 | $0.01565 | $0.01714 | $0.01519 | $0.01699 | $2,108.83 | $28,523.73 |
| 2018-01-13 | $0.01697 | $0.02724 | $0.01697 | $0.01794 | $2,108.26 | $30,110.36 |
| 2018-01-14 | $0.01795 | $0.02614 | $0.01687 | $0.02592 | $634.54 | $43,511.18 |
| 2018-01-15 | $0.02574 | $0.02700 | $0.01652 | $0.02047 | $309.55 | $34,361.34 |
| 2018-01-16 | $0.02050 | $0.02576 | $0.01212 | $0.01274 | $144.07 | $21,388.68 |
| 2018-01-17 | $0.01268 | $0.02186 | $0.008470 | $0.01099 | $430.10 | $18,438.32 |
| 2018-01-18 | $0.01103 | $0.02262 | $0.01059 | $0.02165 | $136.04 | $36,344.42 |
| 2018-01-19 | $0.02143 | $0.02283 | $0.01222 | $0.01241 | $849.56 | $20,827.92 |
| 2018-01-20 | $0.01254 | $0.02406 | $0.01254 | $0.02335 | $80.48 | $39,198.27 |
| 2018-01-21 | $0.02341 | $0.02381 | $0.01367 | $0.02187 | $562.64 | $36,711.32 |
| 2018-01-22 | $0.02217 | $0.02276 | $0.02161 | $0.02256 | $580.29 | $37,862.90 |
| 2018-01-25 | $0.01382 | $0.01382 | $0.01323 | $0.01354 | $13.54 | $22,726.06 |
| 2018-01-26 | $0.01350 | $0.01406 | $0.01349 | $0.01385 | $13.85 | $23,250.24 |
| 2018-01-27 | $0.01309 | $0.01817 | $0.008316 | $0.01817 | $339.07 | $30,504.79 |
| 2018-01-28 | $0.01827 | $0.01894 | $0.008537 | $0.01858 | $315.11 | $31,181.20 |
| 2018-01-29 | $0.01856 | $0.01899 | $0.01513 | $0.01534 | $167.59 | $25,744.91 |
| 2018-01-30 | $0.01534 | $0.01863 | $0.007962 | $0.01550 | $122.30 | $26,018.66 |
| 2018-01-31 | $0.01553 | $0.01604 | $0.01060 | $0.01076 | $11.09 | $18,052.62 |