NPCoin NPC
Xếp hạng #?
15:52:30 14/06/2021
NPCoin (NPC)
Không theo dõi
Lịch sử giá NPCoin (NPC) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.04531 | $0.04875 | $0.04515 | $0.04698 | $9,829.02 | $3,404,365 |
| 2020-05-02 | $0.04699 | $0.04825 | $0.04617 | $0.04820 | $6,275.17 | $3,492,720 |
| 2020-05-03 | $0.04824 | $0.04938 | $0.04597 | $0.04622 | $3,266.62 | $3,349,241 |
| 2020-05-04 | $0.04624 | $0.04656 | $0.04356 | $0.04473 | $8,680.20 | $3,241,144 |
| 2020-05-05 | $0.04471 | $0.04595 | $0.04194 | $0.04436 | $8,658.11 | $3,214,065 |
| 2020-05-06 | $0.04431 | $0.04443 | $0.03976 | $0.04315 | $7,262.41 | $3,126,347 |
| 2020-05-07 | $0.04315 | $0.04336 | $0.03919 | $0.04066 | $7,583.09 | $2,946,369 |
| 2020-05-08 | $0.04066 | $0.04100 | $0.03690 | $0.03935 | $5,073.59 | $2,851,051 |
| 2020-05-09 | $0.03936 | $0.03983 | $0.02901 | $0.03681 | $16,735.02 | $2,666,923 |
| 2020-05-10 | $0.03680 | $0.03773 | $0.03146 | $0.03606 | $3,892.87 | $2,612,732 |
| 2020-05-11 | $0.03608 | $0.03626 | $0.03127 | $0.03422 | $4,451.56 | $2,479,631 |
| 2020-05-12 | $0.03183 | $0.03580 | $0.03035 | $0.03431 | $5,169.47 | $2,486,305 |
| 2020-05-13 | $0.03432 | $0.03647 | $0.03389 | $0.03509 | $3,697.09 | $2,542,480 |
| 2020-05-14 | $0.03509 | $0.03648 | $0.02002 | $0.03017 | $24,610.87 | $2,186,246 |
| 2020-05-15 | $0.03016 | $0.03551 | $0.02602 | $0.02916 | $6,195.68 | $2,112,993 |
| 2020-05-16 | $0.02919 | $0.02925 | $0.02720 | $0.02820 | $2,831.55 | $2,043,628 |
| 2020-05-17 | $0.02821 | $0.03071 | $0.02765 | $0.02892 | $4,254.87 | $2,095,477 |
| 2020-05-18 | $0.02892 | $0.03103 | $0.02697 | $0.02910 | $4,925.33 | $2,108,583 |
| 2020-05-19 | $0.02908 | $0.03037 | $0.02652 | $0.02945 | $4,163.51 | $2,133,901 |
| 2020-05-20 | $0.02946 | $0.03300 | $0.02816 | $0.03084 | $4,870.47 | $2,234,904 |
| 2020-05-21 | $0.03084 | $0.03361 | $0.02829 | $0.03061 | $4,089.30 | $2,217,707 |
| 2020-05-22 | $0.03060 | $0.03095 | $0.02762 | $0.03040 | $2,454.62 | $2,202,736 |
| 2020-05-23 | $0.03040 | $0.03055 | $0.02802 | $0.02929 | $3,317.65 | $2,122,065 |
| 2020-05-24 | $0.02929 | $0.03040 | $0.02703 | $0.02706 | $2,143.99 | $1,960,979 |
| 2020-05-25 | $0.02699 | $0.03216 | $0.02686 | $0.03117 | $8,422.52 | $2,258,749 |
| 2020-05-26 | $0.03117 | $0.03272 | $0.03075 | $0.03091 | $3,985.66 | $2,239,614 |
| 2020-05-27 | $0.03091 | $0.03348 | $0.03090 | $0.03242 | $1,829.37 | $2,349,293 |
| 2020-05-28 | $0.03243 | $0.03332 | $0.02756 | $0.03210 | $6,096.03 | $2,326,046 |
| 2020-05-29 | $0.03210 | $0.03516 | $0.03177 | $0.03303 | $5,162.32 | $2,393,108 |
| 2020-05-30 | $0.03303 | $0.03548 | $0.03276 | $0.03491 | $4,927.97 | $2,529,610 |
| 2020-05-31 | $0.03491 | $0.03721 | $0.03439 | $0.03609 | $7,525.51 | $2,614,868 |