NPCoin NPC
Xếp hạng #?
15:52:30 14/06/2021
NPCoin (NPC)
Không theo dõi
Lịch sử giá NPCoin (NPC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.04642 | $0.05077 | $0.04618 | $0.04747 | $973.88 | $3,439,448 |
| 2019-11-02 | $0.04747 | $0.05073 | $0.04713 | $0.04849 | $718.03 | $3,513,432 |
| 2019-11-03 | $0.04852 | $0.05062 | $0.04743 | $0.04801 | $142.62 | $3,478,745 |
| 2019-11-04 | $0.04796 | $0.04976 | $0.04627 | $0.04737 | $1,207.44 | $3,432,132 |
| 2019-11-05 | $0.04737 | $0.04921 | $0.04532 | $0.04627 | $1,460.66 | $3,352,382 |
| 2019-11-06 | $0.04627 | $0.04816 | $0.03823 | $0.03893 | $1,803.82 | $2,820,652 |
| 2019-11-07 | $0.03891 | $0.04216 | $0.03804 | $0.03966 | $1,172.53 | $2,873,941 |
| 2019-11-08 | $0.03965 | $0.04381 | $0.03676 | $0.04083 | $2,321.44 | $2,958,711 |
| 2019-11-09 | $0.04083 | $0.04090 | $0.03858 | $0.03865 | $203.39 | $2,800,817 |
| 2019-11-10 | $0.03865 | $0.04106 | $0.03854 | $0.04076 | $513.51 | $2,953,001 |
| 2019-11-11 | $0.04076 | $0.04081 | $0.03534 | $0.03794 | $852.43 | $2,748,788 |
| 2019-11-12 | $0.03794 | $0.03995 | $0.02621 | $0.03666 | $777.71 | $2,656,268 |
| 2019-11-13 | $0.03667 | $0.03673 | $0.03068 | $0.03515 | $938.24 | $2,546,741 |
| 2019-11-14 | $0.03514 | $0.04842 | $0.03502 | $0.03913 | $4,149.46 | $2,835,517 |
| 2019-11-15 | $0.03913 | $0.03916 | $0.03535 | $0.03538 | $864.75 | $2,563,395 |
| 2019-11-16 | $0.03539 | $0.04276 | $0.03529 | $0.03727 | $829.17 | $2,700,679 |
| 2019-11-17 | $0.03727 | $0.04339 | $0.03691 | $0.04275 | $1,278.85 | $3,097,278 |
| 2019-11-18 | $0.04276 | $0.04282 | $0.03672 | $0.03679 | $2,994.94 | $2,665,344 |
| 2019-11-19 | $0.03681 | $0.03797 | $0.03581 | $0.03610 | $491.35 | $2,615,847 |
| 2019-11-20 | $0.03610 | $0.03819 | $0.03485 | $0.03558 | $703.54 | $2,578,250 |
| 2019-11-21 | $0.03558 | $0.03676 | $0.03333 | $0.03445 | $491.98 | $2,496,274 |
| 2019-11-22 | $0.03445 | $0.03457 | $0.03053 | $0.03141 | $246.28 | $2,275,896 |
| 2019-11-23 | $0.03142 | $0.03261 | $0.03087 | $0.03144 | $828.40 | $2,277,936 |
| 2019-11-24 | $0.03144 | $0.03146 | $0.02777 | $0.02872 | $802.71 | $2,080,919 |
| 2019-11-25 | $0.02879 | $0.03226 | $0.02674 | $0.02920 | $444.04 | $2,116,081 |
| 2019-11-26 | $0.02919 | $0.04668 | $0.02911 | $0.04322 | $8,905.69 | $3,131,279 |
| 2019-11-27 | $0.04274 | $0.04915 | $0.03497 | $0.04657 | $3,718.37 | $3,374,174 |
| 2019-11-28 | $0.04660 | $0.05288 | $0.03717 | $0.03727 | $9,231.92 | $2,700,452 |
| 2019-11-29 | $0.03786 | $0.05343 | $0.03782 | $0.04810 | $7,729.60 | $3,484,839 |
| 2019-11-30 | $0.04810 | $0.04822 | $0.04263 | $0.04491 | $805.41 | $3,253,740 |