NPCoin NPC
Xếp hạng #?
15:52:30 14/06/2021
NPCoin (NPC)
Không theo dõi
Lịch sử giá NPCoin (NPC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.05090 | $0.05915 | $0.04180 | $0.04185 | $5,428.29 | $3,032,578 |
| 2019-10-02 | $0.04185 | $0.06681 | $0.03723 | $0.05156 | $5,493.18 | $3,735,991 |
| 2019-10-03 | $0.05156 | $0.06583 | $0.05067 | $0.06035 | $5,538.09 | $4,372,603 |
| 2019-10-04 | $0.06034 | $0.07016 | $0.05961 | $0.05987 | $4,198.06 | $4,337,661 |
| 2019-10-05 | $0.05987 | $0.06444 | $0.03373 | $0.05307 | $6,712.22 | $3,844,993 |
| 2019-10-06 | $0.05307 | $0.05688 | $0.04780 | $0.05114 | $3,255.96 | $3,705,469 |
| 2019-10-07 | $0.05107 | $0.07320 | $0.04391 | $0.07210 | $23,350.46 | $5,223,878 |
| 2019-10-08 | $0.07207 | $0.07752 | $0.06378 | $0.07246 | $14,696.10 | $5,250,330 |
| 2019-10-09 | $0.07246 | $0.07252 | $0.06645 | $0.06785 | $3,923.09 | $4,916,398 |
| 2019-10-10 | $0.06787 | $0.07047 | $0.05136 | $0.05415 | $7,029.25 | $3,923,706 |
| 2019-10-11 | $0.05419 | $0.05763 | $0.04597 | $0.04600 | $1,618.77 | $3,333,175 |
| 2019-10-12 | $0.04599 | $0.05156 | $0.04223 | $0.04598 | $2,839.86 | $3,331,894 |
| 2019-10-13 | $0.04597 | $0.04922 | $0.04198 | $0.04629 | $13,750.63 | $3,354,379 |
| 2019-10-14 | $0.04629 | $0.04776 | $0.04199 | $0.04772 | $623.30 | $3,457,564 |
| 2019-10-15 | $0.04775 | $0.05141 | $0.04342 | $0.04355 | $616.79 | $3,155,228 |
| 2019-10-16 | $0.04355 | $0.05647 | $0.04347 | $0.05147 | $3,421.94 | $3,729,083 |
| 2019-10-17 | $0.05148 | $0.05452 | $0.04848 | $0.05062 | $4,350.78 | $3,667,810 |
| 2019-10-18 | $0.05061 | $0.05076 | $0.04392 | $0.04704 | $2,883.54 | $3,408,229 |
| 2019-10-19 | $0.04704 | $0.05260 | $0.04048 | $0.04933 | $9,090.50 | $3,574,016 |
| 2019-10-20 | $0.04933 | $0.05527 | $0.04738 | $0.04959 | $2,477.49 | $3,592,802 |
| 2019-10-21 | $0.04959 | $0.06343 | $0.04120 | $0.04531 | $14,485.70 | $3,283,017 |
| 2019-10-22 | $0.04540 | $0.05356 | $0.04532 | $0.04872 | $4,979.91 | $3,529,966 |
| 2019-10-23 | $0.04872 | $0.05236 | $0.04320 | $0.04341 | $2,105.47 | $3,145,532 |
| 2019-10-24 | $0.04344 | $0.04544 | $0.04146 | $0.04164 | $3,329.21 | $3,017,406 |
| 2019-10-25 | $0.04164 | $0.04703 | $0.03347 | $0.03522 | $2,022.04 | $2,551,597 |
| 2019-10-26 | $0.03520 | $0.05729 | $0.03518 | $0.04220 | $787.36 | $3,057,966 |
| 2019-10-27 | $0.04220 | $0.04279 | $0.03771 | $0.03870 | $783.44 | $2,804,165 |
| 2019-10-28 | $0.03867 | $0.04049 | $0.03839 | $0.03859 | $531.65 | $2,796,191 |
| 2019-10-29 | $0.03860 | $0.07058 | $0.03851 | $0.05375 | $5,069.73 | $3,894,533 |
| 2019-10-30 | $0.05376 | $0.05376 | $0.04437 | $0.04437 | $2,052.64 | $3,215,291 |
| 2019-10-31 | $0.04437 | $0.05803 | $0.04406 | $0.04646 | $1,668.80 | $3,366,276 |