NPCoin NPC
Xếp hạng #?
15:52:30 14/06/2021
NPCoin (NPC)
Không theo dõi
Lịch sử giá NPCoin (NPC) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.1193 | $0.1306 | $0.1141 | $0.1156 | $2,990.00 | $8,373,446 |
| 2020-02-02 | $0.1156 | $0.1221 | $0.1115 | $0.1115 | $3,402.88 | $8,075,710 |
| 2020-02-03 | $0.1115 | $0.1256 | $0.1094 | $0.1099 | $5,219.14 | $7,960,833 |
| 2020-02-04 | $0.1099 | $0.1167 | $0.1018 | $0.1126 | $2,335.27 | $8,155,866 |
| 2020-02-05 | $0.1126 | $0.1133 | $0.09733 | $0.09775 | $1,793.96 | $7,082,845 |
| 2020-02-06 | $0.09775 | $0.1086 | $0.09637 | $0.09901 | $3,167.86 | $7,174,254 |
| 2020-02-07 | $0.09903 | $0.1071 | $0.09745 | $0.09803 | $951.16 | $7,103,346 |
| 2020-02-08 | $0.09803 | $0.1209 | $0.09208 | $0.1007 | $5,208.69 | $7,296,316 |
| 2020-02-09 | $0.1007 | $0.1224 | $0.1005 | $0.1072 | $2,360.04 | $7,769,418 |
| 2020-02-10 | $0.1073 | $0.1078 | $0.09718 | $0.09865 | $5,528.70 | $7,148,186 |
| 2020-02-11 | $0.09865 | $0.1085 | $0.09609 | $0.1056 | $3,143.24 | $7,649,152 |
| 2020-02-12 | $0.1056 | $0.1139 | $0.1025 | $0.1126 | $3,877.31 | $8,159,125 |
| 2020-02-13 | $0.1126 | $0.1265 | $0.1019 | $0.1187 | $4,466.51 | $8,599,425 |
| 2020-02-14 | $0.1187 | $0.1257 | $0.1187 | $0.1238 | $5,825.83 | $8,973,247 |
| 2020-02-15 | $0.1238 | $0.1280 | $0.1177 | $0.1207 | $3,191.51 | $8,747,562 |
| 2020-02-16 | $0.1207 | $0.1242 | $0.1164 | $0.1238 | $3,651.60 | $8,973,546 |
| 2020-02-17 | $0.1239 | $0.1239 | $0.1145 | $0.1163 | $802.84 | $8,428,237 |
| 2020-02-18 | $0.1162 | $0.1259 | $0.1158 | $0.1256 | $2,968.07 | $9,103,385 |
| 2020-02-19 | $0.1257 | $0.1259 | $0.1128 | $0.1131 | $2,534.98 | $8,195,959 |
| 2020-02-20 | $0.1131 | $0.1172 | $0.01925 | $0.08636 | $71,499.13 | $6,257,204 |
| 2020-02-21 | $0.08631 | $0.08709 | $0.04746 | $0.05272 | $24,405.19 | $3,820,151 |
| 2020-02-22 | $0.05274 | $0.06286 | $0.04819 | $0.05467 | $7,222.41 | $3,961,122 |
| 2020-02-23 | $0.05467 | $0.05888 | $0.05037 | $0.05565 | $3,510.96 | $4,032,378 |
| 2020-02-24 | $0.05572 | $0.05588 | $0.05126 | $0.05280 | $5,081.32 | $3,825,868 |
| 2020-02-25 | $0.05280 | $0.05291 | $0.03388 | $0.04714 | $17,890.11 | $3,415,303 |
| 2020-02-26 | $0.04713 | $0.04716 | $0.02400 | $0.02972 | $37,622.52 | $2,153,192 |
| 2020-02-27 | $0.02971 | $0.04171 | $0.01936 | $0.02385 | $18,088.06 | $1,728,159 |
| 2020-02-28 | $0.02543 | $0.03023 | $0.02367 | $0.02594 | $8,261.57 | $1,879,554 |
| 2020-02-29 | $0.02628 | $0.03002 | $0.02447 | $0.02502 | $4,741.99 | $1,812,620 |