NPCoin NPC
Xếp hạng #?
15:52:30 14/06/2021
NPCoin (NPC)
Không theo dõi
Lịch sử giá NPCoin (NPC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.04492 | $0.04492 | $0.04104 | $0.04406 | $304.98 | $3,192,680 |
| 2019-12-02 | $0.04406 | $0.05140 | $0.03907 | $0.04451 | $4,543.66 | $3,225,327 |
| 2019-12-03 | $0.04456 | $0.04507 | $0.04089 | $0.04173 | $264.39 | $3,023,563 |
| 2019-12-04 | $0.04173 | $0.04335 | $0.03986 | $0.04195 | $751.66 | $3,039,487 |
| 2019-12-05 | $0.04195 | $0.05051 | $0.04182 | $0.04493 | $2,042.22 | $3,255,598 |
| 2019-12-06 | $0.04493 | $0.04960 | $0.04437 | $0.04937 | $1,166.55 | $3,577,268 |
| 2019-12-07 | $0.04938 | $0.04971 | $0.04694 | $0.04718 | $844.55 | $3,418,653 |
| 2019-12-08 | $0.04718 | $0.05240 | $0.04530 | $0.04952 | $4,608.08 | $3,588,270 |
| 2019-12-09 | $0.04953 | $0.05004 | $0.04828 | $0.04843 | $1,445.46 | $3,508,958 |
| 2019-12-10 | $0.04844 | $0.04994 | $0.04561 | $0.04601 | $606.64 | $3,333,546 |
| 2019-12-11 | $0.04601 | $0.04994 | $0.04589 | $0.04941 | $991.16 | $3,580,188 |
| 2019-12-12 | $0.04942 | $0.04984 | $0.04538 | $0.04600 | $1,664.68 | $3,332,797 |
| 2019-12-13 | $0.04599 | $0.04985 | $0.04589 | $0.04736 | $1,687.27 | $3,431,821 |
| 2019-12-14 | $0.04736 | $0.04979 | $0.04646 | $0.04875 | $1,654.12 | $3,532,361 |
| 2019-12-15 | $0.04875 | $0.04958 | $0.04787 | $0.04927 | $2,534.91 | $3,569,692 |
| 2019-12-16 | $0.04927 | $0.05374 | $0.04799 | $0.04864 | $14,294.18 | $3,524,262 |
| 2019-12-17 | $0.04864 | $0.05203 | $0.04772 | $0.04796 | $960.19 | $3,474,943 |
| 2019-12-18 | $0.04796 | $0.05485 | $0.04610 | $0.05462 | $3,695.10 | $3,957,782 |
| 2019-12-19 | $0.05462 | $0.06455 | $0.04972 | $0.05863 | $28,741.18 | $4,248,317 |
| 2019-12-20 | $0.05863 | $0.06780 | $0.05611 | $0.06780 | $19,140.81 | $4,912,533 |
| 2019-12-21 | $0.06777 | $0.06781 | $0.06312 | $0.06607 | $3,547.70 | $4,787,252 |
| 2019-12-22 | $0.06607 | $0.07517 | $0.06335 | $0.07508 | $13,024.79 | $5,439,981 |
| 2019-12-23 | $0.07508 | $0.08058 | $0.07267 | $0.07647 | $12,612.56 | $5,540,649 |
| 2019-12-24 | $0.07649 | $0.08192 | $0.07307 | $0.07812 | $5,620.80 | $5,660,247 |
| 2019-12-25 | $0.07812 | $0.1081 | $0.07725 | $0.1019 | $7,090.31 | $7,384,329 |
| 2019-12-26 | $0.1019 | $0.1843 | $0.09257 | $0.1808 | $43,499.08 | $13,102,844 |
| 2019-12-27 | $0.1808 | $0.2516 | $0.1798 | $0.2259 | $51,124.59 | $16,371,561 |
| 2019-12-28 | $0.2259 | $0.2531 | $0.1841 | $0.2492 | $16,513.72 | $18,056,798 |
| 2019-12-29 | $0.2493 | $0.2493 | $0.1930 | $0.2039 | $7,248.08 | $14,775,854 |
| 2019-12-30 | $0.2041 | $0.2184 | $0.1869 | $0.1916 | $4,595.52 | $13,880,559 |
| 2019-12-31 | $0.2105 | $0.2147 | $0.1933 | $0.2007 | $4,049.99 | $14,540,030 |