NPCoin NPC
Xếp hạng #?
15:52:30 14/06/2021
NPCoin (NPC)
Không theo dõi
Lịch sử giá NPCoin (NPC) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.03181 | $0.03332 | $0.03045 | $0.03332 | $4,230.70 | $2,413,923 |
| 2020-04-02 | $0.03330 | $0.03359 | $0.02993 | $0.03035 | $7,985.96 | $2,199,357 |
| 2020-04-03 | $0.03034 | $0.03261 | $0.02985 | $0.02991 | $2,263.75 | $2,167,072 |
| 2020-04-04 | $0.02991 | $0.03137 | $0.02938 | $0.03091 | $1,135.87 | $2,239,441 |
| 2020-04-05 | $0.03093 | $0.03155 | $0.02998 | $0.03037 | $1,277.56 | $2,200,336 |
| 2020-04-06 | $0.03036 | $0.03132 | $0.02906 | $0.03083 | $3,312.83 | $2,234,220 |
| 2020-04-07 | $0.03092 | $0.03146 | $0.02907 | $0.02920 | $2,851.70 | $2,115,539 |
| 2020-04-08 | $0.02918 | $0.03023 | $0.02880 | $0.03005 | $4,761.50 | $2,177,663 |
| 2020-04-09 | $0.03005 | $0.03195 | $0.02883 | $0.02913 | $3,446.76 | $2,110,518 |
| 2020-04-10 | $0.02912 | $0.02913 | $0.02711 | $0.02753 | $2,502.26 | $1,994,891 |
| 2020-04-11 | $0.02753 | $0.02767 | $0.02591 | $0.02650 | $809.07 | $1,920,366 |
| 2020-04-12 | $0.02651 | $0.02747 | $0.02597 | $0.02647 | $1,693.99 | $1,917,634 |
| 2020-04-13 | $0.02644 | $0.02700 | $0.02535 | $0.02599 | $1,838.25 | $1,883,340 |
| 2020-04-14 | $0.02599 | $0.02821 | $0.02545 | $0.02627 | $3,456.97 | $1,903,572 |
| 2020-04-15 | $0.02624 | $0.03021 | $0.02585 | $0.02913 | $7,525.55 | $2,110,328 |
| 2020-04-16 | $0.02913 | $0.03183 | $0.02689 | $0.03129 | $3,429.60 | $2,267,099 |
| 2020-04-17 | $0.03130 | $0.03468 | $0.03049 | $0.03437 | $3,381.52 | $2,490,570 |
| 2020-04-18 | $0.03437 | $0.03465 | $0.03204 | $0.03341 | $6,177.82 | $2,421,157 |
| 2020-04-19 | $0.03340 | $0.03411 | $0.03235 | $0.03386 | $7,042.17 | $2,453,257 |
| 2020-04-20 | $0.03386 | $0.03459 | $0.03101 | $0.03225 | $5,460.61 | $2,336,544 |
| 2020-04-21 | $0.03225 | $0.03604 | $0.03114 | $0.03503 | $7,736.57 | $2,538,527 |
| 2020-04-22 | $0.03503 | $0.03764 | $0.03486 | $0.03730 | $6,229.42 | $2,702,561 |
| 2020-04-23 | $0.03730 | $0.03985 | $0.02947 | $0.03732 | $16,866.88 | $2,704,200 |
| 2020-04-24 | $0.03732 | $0.03797 | $0.03008 | $0.03417 | $10,302.02 | $2,476,051 |
| 2020-04-25 | $0.03417 | $0.03878 | $0.02865 | $0.03570 | $24,260.83 | $2,586,416 |
| 2020-04-26 | $0.03570 | $0.03860 | $0.03566 | $0.03681 | $5,504.57 | $2,667,126 |
| 2020-04-27 | $0.03688 | $0.03950 | $0.03680 | $0.03933 | $3,363.66 | $2,849,431 |
| 2020-04-28 | $0.03934 | $0.04394 | $0.03866 | $0.04197 | $14,760.11 | $3,040,807 |
| 2020-04-29 | $0.04194 | $0.04863 | $0.04062 | $0.04671 | $7,866.68 | $3,384,488 |
| 2020-04-30 | $0.04666 | $0.05056 | $0.04417 | $0.04531 | $13,786.27 | $3,283,056 |