NPCoin NPC
Xếp hạng #?
15:52:30 14/06/2021
NPCoin (NPC)
Không theo dõi
Lịch sử giá NPCoin (NPC) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.2006 | $0.2140 | $0.1889 | $0.1917 | $8,320.13 | $13,889,728 |
| 2020-01-02 | $0.1917 | $0.2014 | $0.1763 | $0.1763 | $3,140.70 | $12,776,186 |
| 2020-01-03 | $0.1764 | $0.2034 | $0.1746 | $0.2020 | $2,718.16 | $14,637,680 |
| 2020-01-04 | $0.2019 | $0.2049 | $0.1870 | $0.1965 | $4,905.45 | $14,239,985 |
| 2020-01-05 | $0.1964 | $0.2040 | $0.1892 | $0.1928 | $5,428.63 | $13,970,424 |
| 2020-01-06 | $0.1930 | $0.2054 | $0.1906 | $0.2050 | $7,942.18 | $14,855,514 |
| 2020-01-07 | $0.2050 | $0.2074 | $0.1408 | $0.1848 | $5,182.12 | $13,388,213 |
| 2020-01-08 | $0.1848 | $0.2066 | $0.1835 | $0.1947 | $3,733.79 | $14,108,720 |
| 2020-01-09 | $0.1944 | $0.1975 | $0.1500 | $0.1789 | $10,463.88 | $12,959,962 |
| 2020-01-10 | $0.1790 | $0.1853 | $0.1532 | $0.1783 | $5,101.66 | $12,918,645 |
| 2020-01-11 | $0.1783 | $0.1924 | $0.1694 | $0.1776 | $2,369.25 | $12,868,807 |
| 2020-01-12 | $0.1776 | $0.1914 | $0.1692 | $0.1907 | $5,997.78 | $13,817,056 |
| 2020-01-13 | $0.1908 | $0.1909 | $0.1625 | $0.1889 | $1,765.94 | $13,684,244 |
| 2020-01-14 | $0.1891 | $0.1897 | $0.1548 | $0.1550 | $4,177.79 | $11,234,239 |
| 2020-01-15 | $0.1680 | $0.1777 | $0.1521 | $0.1763 | $2,683.65 | $12,775,319 |
| 2020-01-16 | $0.1764 | $0.1769 | $0.1211 | $0.1440 | $7,413.74 | $10,436,856 |
| 2020-01-17 | $0.1354 | $0.1538 | $0.1349 | $0.1422 | $4,614.51 | $10,302,751 |
| 2020-01-18 | $0.1422 | $0.1473 | $0.1277 | $0.1278 | $1,739.03 | $9,260,143 |
| 2020-01-19 | $0.1278 | $0.1422 | $0.1214 | $0.1226 | $1,598.66 | $8,885,080 |
| 2020-01-20 | $0.1226 | $0.1338 | $0.1213 | $0.1297 | $865.85 | $9,400,263 |
| 2020-01-21 | $0.1297 | $0.1350 | $0.1211 | $0.1251 | $5,278.61 | $9,065,750 |
| 2020-01-22 | $0.1250 | $0.1824 | $0.1245 | $0.1654 | $9,254.37 | $11,987,969 |
| 2020-01-23 | $0.1655 | $0.1963 | $0.1167 | $0.1417 | $22,270.88 | $10,265,724 |
| 2020-01-24 | $0.1417 | $0.1503 | $0.1165 | $0.1184 | $8,684.08 | $8,581,062 |
| 2020-01-25 | $0.1184 | $0.1290 | $0.1165 | $0.1268 | $4,989.12 | $9,187,199 |
| 2020-01-26 | $0.1268 | $0.1293 | $0.1173 | $0.1253 | $3,373.17 | $9,082,256 |
| 2020-01-27 | $0.1254 | $0.1387 | $0.1254 | $0.1330 | $1,293.97 | $9,633,770 |
| 2020-01-28 | $0.1329 | $0.1434 | $0.1268 | $0.1414 | $5,606.49 | $10,245,502 |
| 2020-01-29 | $0.1415 | $0.1417 | $0.1206 | $0.1211 | $6,201.66 | $8,776,820 |
| 2020-01-30 | $0.1210 | $0.1339 | $0.1199 | $0.1334 | $651.66 | $9,662,996 |
| 2020-01-31 | $0.1334 | $0.1334 | $0.1182 | $0.1193 | $1,077.43 | $8,641,934 |