NPCoin NPC
Xếp hạng #?
15:52:30 14/06/2021
NPCoin (NPC)
Không theo dõi
Lịch sử giá NPCoin (NPC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.02213 | $0.02252 | $0.02010 | $0.02242 | $708.71 | $0 |
| 2019-09-02 | $0.02242 | $0.02475 | $0.02119 | $0.02474 | $1,712.62 | $0 |
| 2019-09-03 | $0.02485 | $0.02776 | $0.02274 | $0.02765 | $1,731.53 | $0 |
| 2019-09-04 | $0.02765 | $0.02766 | $0.02359 | $0.02605 | $877.68 | $0 |
| 2019-09-05 | $0.02605 | $0.02607 | $0.02488 | $0.02601 | $371.88 | $0 |
| 2019-09-06 | $0.02601 | $0.02623 | $0.02388 | $0.02391 | $128.98 | $0 |
| 2019-09-07 | $0.02393 | $0.02520 | $0.02329 | $0.02513 | $227.05 | $0 |
| 2019-09-08 | $0.02511 | $0.02518 | $0.02351 | $0.02464 | $700.04 | $0 |
| 2019-09-09 | $0.02464 | $0.02488 | $0.02149 | $0.02149 | $1,355.08 | $0 |
| 2019-09-10 | $0.02149 | $0.02160 | $0.005041 | $0.01315 | $11,172.88 | $0 |
| 2019-09-11 | $0.01315 | $0.01417 | $0.005228 | $0.009872 | $2,341.11 | $0 |
| 2019-09-12 | $0.009875 | $0.01617 | $0.007909 | $0.01613 | $4,097.83 | $0 |
| 2019-09-13 | $0.01614 | $0.01896 | $0.01295 | $0.01823 | $10,346.14 | $0 |
| 2019-09-14 | $0.01822 | $0.01857 | $0.01563 | $0.01667 | $191.35 | $0 |
| 2019-09-15 | $0.01667 | $0.01750 | $0.01541 | $0.01686 | $329.84 | $0 |
| 2019-09-16 | $0.01686 | $0.01887 | $0.01541 | $0.01807 | $2,119.15 | $0 |
| 2019-09-17 | $0.01808 | $0.01848 | $0.01538 | $0.01687 | $694.98 | $0 |
| 2019-09-18 | $0.01687 | $0.01692 | $0.01549 | $0.01550 | $280.76 | $0 |
| 2019-09-19 | $0.01550 | $0.01554 | $0.01376 | $0.01436 | $1,044.97 | $1,040,493 |
| 2019-09-20 | $0.01438 | $0.01867 | $0.01437 | $0.01691 | $1,397.25 | $1,225,205 |
| 2019-09-21 | $0.01691 | $0.01692 | $0.01533 | $0.01644 | $788.15 | $1,191,010 |
| 2019-09-22 | $0.01643 | $0.01813 | $0.01528 | $0.01772 | $1,836.24 | $1,283,952 |
| 2019-09-23 | $0.01773 | $0.01851 | $0.01557 | $0.01701 | $2,673.56 | $1,232,154 |
| 2019-09-24 | $0.01691 | $0.01955 | $0.01280 | $0.01515 | $3,777.16 | $1,097,556 |
| 2019-09-25 | $0.01515 | $0.01670 | $0.01314 | $0.01601 | $791.06 | $1,159,805 |
| 2019-09-26 | $0.01600 | $0.01932 | $0.01591 | $0.01848 | $2,679.03 | $1,338,707 |
| 2019-09-27 | $0.01847 | $0.02065 | $0.01711 | $0.02020 | $4,393.82 | $1,463,507 |
| 2019-09-28 | $0.02020 | $0.02175 | $0.02004 | $0.02175 | $2,512.67 | $1,575,811 |
| 2019-09-29 | $0.02176 | $0.03243 | $0.02164 | $0.03238 | $14,525.72 | $2,346,186 |
| 2019-09-30 | $0.03238 | $0.08143 | $0.02923 | $0.05702 | $84,689.52 | $4,131,822 |