NPCoin NPC
Xếp hạng #?
15:52:30 14/06/2021
NPCoin (NPC)
Không theo dõi
Lịch sử giá NPCoin (NPC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.02188 | $0.02290 | $0.02008 | $0.02268 | $4,514.51 | $0 |
| 2019-08-02 | $0.02269 | $0.02281 | $0.02112 | $0.02230 | $3,717.86 | $0 |
| 2019-08-03 | $0.02230 | $0.02238 | $0.008959 | $0.01515 | $1,407.94 | $0 |
| 2019-08-04 | $0.01516 | $0.02121 | $0.01515 | $0.01865 | $1,320.77 | $0 |
| 2019-08-05 | $0.01865 | $0.02439 | $0.01790 | $0.02165 | $5,903.18 | $0 |
| 2019-08-06 | $0.02162 | $0.02422 | $0.01928 | $0.01928 | $3,742.18 | $0 |
| 2019-08-07 | $0.01927 | $0.02362 | $0.01304 | $0.01578 | $1,710.82 | $0 |
| 2019-08-08 | $0.01578 | $0.01995 | $0.01573 | $0.01962 | $399.54 | $0 |
| 2019-08-09 | $0.01961 | $0.02199 | $0.01947 | $0.02075 | $754.69 | $0 |
| 2019-08-10 | $0.02075 | $0.02154 | $0.01788 | $0.01952 | $292.35 | $0 |
| 2019-08-11 | $0.01951 | $0.01959 | $0.01809 | $0.01830 | $366.66 | $0 |
| 2019-08-12 | $0.01831 | $0.02052 | $0.01759 | $0.01822 | $1,374.83 | $0 |
| 2019-08-13 | $0.01822 | $0.01871 | $0.01737 | $0.01807 | $60.34 | $0 |
| 2019-08-14 | $0.01806 | $0.01807 | $0.01653 | $0.01667 | $953.51 | $0 |
| 2019-08-15 | $0.01667 | $0.01816 | $0.01472 | $0.01753 | $1,621.70 | $0 |
| 2019-08-16 | $0.01754 | $0.01862 | $0.01649 | $0.01826 | $8,047.68 | $0 |
| 2019-08-17 | $0.01826 | $0.01826 | $0.01619 | $0.01739 | $2,843.96 | $0 |
| 2019-08-18 | $0.01739 | $0.01772 | $0.01630 | $0.01757 | $1,181.19 | $0 |
| 2019-08-19 | $0.01758 | $0.01826 | $0.01666 | $0.01802 | $2,673.06 | $0 |
| 2019-08-20 | $0.01802 | $0.01807 | $0.008852 | $0.01593 | $2,508.54 | $0 |
| 2019-08-21 | $0.01592 | $0.01694 | $0.01454 | $0.01601 | $1,546.84 | $0 |
| 2019-08-22 | $0.01601 | $0.01722 | $0.01392 | $0.01650 | $374.43 | $0 |
| 2019-08-23 | $0.01650 | $0.01785 | $0.01598 | $0.01780 | $1,511.90 | $0 |
| 2019-08-24 | $0.01779 | $0.01823 | $0.01697 | $0.01726 | $843.13 | $0 |
| 2019-08-25 | $0.01726 | $0.01820 | $0.01703 | $0.01820 | $1,435.97 | $0 |
| 2019-08-26 | $0.01822 | $0.02078 | $0.01741 | $0.02074 | $1,937.55 | $0 |
| 2019-08-27 | $0.02074 | $0.02230 | $0.01976 | $0.02038 | $912.71 | $0 |
| 2019-08-28 | $0.02038 | $0.02635 | $0.02034 | $0.02271 | $2,039.23 | $0 |
| 2019-08-29 | $0.02270 | $0.02310 | $0.01748 | $0.02291 | $1,373.60 | $0 |
| 2019-08-30 | $0.02291 | $0.02294 | $0.01932 | $0.02205 | $785.24 | $0 |
| 2019-08-31 | $0.02206 | $0.02215 | $0.01923 | $0.02212 | $496.94 | $0 |