NPCoin NPC
Xếp hạng #?
15:52:30 14/06/2021
NPCoin (NPC)
Không theo dõi
Lịch sử giá NPCoin (NPC) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.03608 | $0.04585 | $0.03600 | $0.04565 | $11,724.76 | $3,307,326 |
| 2020-06-02 | $0.04565 | $0.04567 | $0.04186 | $0.04333 | $9,005.09 | $3,139,430 |
| 2020-06-03 | $0.04333 | $0.05785 | $0.04329 | $0.05697 | $24,745.56 | $4,127,735 |
| 2020-06-04 | $0.05698 | $0.07511 | $0.05591 | $0.06606 | $42,346.62 | $4,786,302 |
| 2020-06-05 | $0.06606 | $0.06707 | $0.05742 | $0.06493 | $26,936.26 | $4,704,763 |
| 2020-06-06 | $0.06493 | $0.06647 | $0.06169 | $0.06501 | $6,640.40 | $4,710,464 |
| 2020-06-07 | $0.06501 | $0.06851 | $0.06498 | $0.06763 | $8,848.93 | $4,900,344 |
| 2020-06-08 | $0.06764 | $0.07322 | $0.06754 | $0.07318 | $11,099.16 | $5,302,660 |
| 2020-06-09 | $0.07318 | $0.09800 | $0.07184 | $0.09775 | $38,771.40 | $7,082,527 |
| 2020-06-10 | $0.09775 | $0.1503 | $0.09755 | $0.1453 | $100,759 | $10,529,544 |
| 2020-06-11 | $0.1453 | $0.1509 | $0.1317 | $0.1387 | $47,381.49 | $10,047,688 |
| 2020-06-12 | $0.1386 | $0.1394 | $0.1217 | $0.1338 | $52,986.40 | $9,693,424 |
| 2020-06-13 | $0.1338 | $0.1340 | $0.06418 | $0.08030 | $27,841.83 | $5,818,299 |
| 2020-06-14 | $0.08028 | $0.09345 | $0.04717 | $0.05805 | $31,628.52 | $4,205,912 |
| 2020-06-15 | $0.05804 | $0.08490 | $0.05436 | $0.08490 | $21,520.69 | $6,151,839 |
| 2020-06-16 | $0.08482 | $0.09354 | $0.06507 | $0.06867 | $22,796.06 | $4,975,385 |
| 2020-06-17 | $0.06867 | $0.07296 | $0.06120 | $0.06564 | $23,139.52 | $4,756,022 |
| 2020-06-18 | $0.06564 | $0.06886 | $0.06194 | $0.06521 | $15,120.73 | $4,724,798 |
| 2020-06-19 | $0.06528 | $0.06878 | $0.06303 | $0.06516 | $11,222.98 | $4,721,019 |
| 2020-06-20 | $0.06512 | $0.06970 | $0.06310 | $0.06752 | $10,375.28 | $4,892,131 |
| 2020-06-21 | $0.06748 | $0.06966 | $0.06589 | $0.06592 | $10,173.64 | $4,776,164 |
| 2020-06-22 | $0.06592 | $0.06947 | $0.06582 | $0.06717 | $10,812.32 | $4,866,686 |
| 2020-06-23 | $0.06717 | $0.06942 | $0.06537 | $0.06732 | $7,622.21 | $4,877,665 |
| 2020-06-24 | $0.06735 | $0.06770 | $0.05728 | $0.06477 | $14,600.82 | $4,693,187 |
| 2020-06-25 | $0.06477 | $0.06520 | $0.05540 | $0.06244 | $19,966.54 | $4,524,557 |
| 2020-06-26 | $0.06243 | $0.06419 | $0.05680 | $0.06012 | $15,540.12 | $4,356,122 |
| 2020-06-27 | $0.06012 | $0.06274 | $0.05845 | $0.06081 | $13,168.84 | $4,406,383 |
| 2020-06-28 | $0.06081 | $0.06352 | $0.05905 | $0.06156 | $5,747.96 | $4,460,750 |
| 2020-06-29 | $0.06157 | $0.06250 | $0.05931 | $0.05954 | $12,870.55 | $4,313,967 |
| 2020-06-30 | $0.05953 | $0.06195 | $0.05945 | $0.06125 | $7,210.16 | $4,437,971 |