NPCoin NPC
Xếp hạng #?
15:52:30 14/06/2021
NPCoin (NPC)
Không theo dõi
Lịch sử giá NPCoin (NPC) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.02499 | $0.02600 | $0.02441 | $0.02569 | $5,568.67 | $1,861,184 |
| 2020-03-02 | $0.02568 | $0.02715 | $0.02475 | $0.02504 | $8,034.16 | $1,814,329 |
| 2020-03-03 | $0.02504 | $0.02633 | $0.02410 | $0.02502 | $3,805.81 | $1,813,207 |
| 2020-03-04 | $0.02502 | $0.02555 | $0.02411 | $0.02434 | $1,552.47 | $1,763,454 |
| 2020-03-05 | $0.02434 | $0.02565 | $0.01954 | $0.02262 | $11,667.10 | $1,639,063 |
| 2020-03-06 | $0.02262 | $0.02491 | $0.02237 | $0.02416 | $10,025.51 | $1,750,417 |
| 2020-03-07 | $0.02417 | $0.02441 | $0.02231 | $0.02234 | $2,408.99 | $1,619,018 |
| 2020-03-08 | $0.02234 | $0.02292 | $0.02099 | $0.02154 | $862.70 | $1,560,455 |
| 2020-03-09 | $0.02153 | $0.02174 | $0.01822 | $0.02099 | $6,553.73 | $1,520,982 |
| 2020-03-10 | $0.02101 | $0.02136 | $0.01940 | $0.01975 | $4,078.86 | $1,431,290 |
| 2020-03-11 | $0.01976 | $0.02053 | $0.01910 | $0.01978 | $1,013.32 | $1,432,908 |
| 2020-03-12 | $0.01978 | $0.02019 | $0.01242 | $0.01247 | $1,762.28 | $903,872 |
| 2020-03-13 | $0.01247 | $0.02370 | $0.01011 | $0.01846 | $9,406.35 | $1,337,607 |
| 2020-03-14 | $0.01854 | $0.02164 | $0.01519 | $0.01666 | $2,414.34 | $1,206,897 |
| 2020-03-15 | $0.01666 | $0.02188 | $0.01654 | $0.02060 | $1,866.75 | $1,492,591 |
| 2020-03-16 | $0.02060 | $0.02060 | $0.01647 | $0.01900 | $1,733.33 | $1,376,558 |
| 2020-03-17 | $0.01900 | $0.02612 | $0.01890 | $0.02440 | $6,708.76 | $1,768,247 |
| 2020-03-18 | $0.02429 | $0.03156 | $0.02263 | $0.02971 | $5,410.37 | $2,152,810 |
| 2020-03-19 | $0.02971 | $0.03527 | $0.02263 | $0.02672 | $9,975.12 | $1,935,969 |
| 2020-03-20 | $0.02671 | $0.03369 | $0.02325 | $0.02854 | $9,651.01 | $2,067,973 |
| 2020-03-21 | $0.02854 | $0.03540 | $0.02592 | $0.03086 | $19,341.00 | $2,235,742 |
| 2020-03-22 | $0.03088 | $0.03363 | $0.02615 | $0.03004 | $8,650.52 | $2,176,284 |
| 2020-03-23 | $0.03004 | $0.03446 | $0.01604 | $0.02689 | $26,221.18 | $1,948,562 |
| 2020-03-24 | $0.02689 | $0.03298 | $0.02295 | $0.03186 | $17,746.40 | $2,308,647 |
| 2020-03-25 | $0.03185 | $0.03185 | $0.02671 | $0.02931 | $2,839.61 | $2,123,438 |
| 2020-03-26 | $0.02931 | $0.03103 | $0.02745 | $0.02832 | $5,470.28 | $2,051,999 |
| 2020-03-27 | $0.02832 | $0.03533 | $0.02820 | $0.02973 | $9,756.20 | $2,154,388 |
| 2020-03-28 | $0.02975 | $0.03508 | $0.02788 | $0.03313 | $13,332.45 | $2,400,610 |
| 2020-03-29 | $0.03314 | $0.03431 | $0.03138 | $0.03140 | $3,164.99 | $2,275,498 |
| 2020-03-30 | $0.03136 | $0.03426 | $0.03130 | $0.03316 | $3,919.97 | $2,402,462 |
| 2020-03-31 | $0.03305 | $0.03449 | $0.03042 | $0.03181 | $3,770.65 | $2,304,710 |