NPCoin NPC
Xếp hạng #?
15:52:30 14/06/2021
NPCoin (NPC)
Không theo dõi
Lịch sử giá NPCoin (NPC) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.06169 | $0.06473 | $0.06109 | $0.06279 | $10,654.33 | $4,549,726 |
| 2020-07-02 | $0.06279 | $0.06418 | $0.06137 | $0.06210 | $5,984.39 | $4,499,501 |
| 2020-07-03 | $0.06208 | $0.06647 | $0.06198 | $0.06559 | $20,911.96 | $4,752,291 |
| 2020-07-04 | $0.06559 | $0.06711 | $0.06416 | $0.06489 | $10,301.08 | $4,702,031 |
| 2020-07-05 | $0.06489 | $0.06682 | $0.06319 | $0.06405 | $14,196.56 | $4,640,795 |
| 2020-07-06 | $0.06405 | $0.06833 | $0.06396 | $0.06676 | $21,561.49 | $4,837,127 |
| 2020-07-07 | $0.06675 | $0.06862 | $0.06561 | $0.06794 | $25,813.20 | $4,922,510 |
| 2020-07-08 | $0.06794 | $0.07574 | $0.06742 | $0.07545 | $15,723.92 | $5,467,016 |
| 2020-07-09 | $0.07395 | $0.07992 | $0.07310 | $0.07764 | $15,356.77 | $5,625,304 |
| 2020-07-10 | $0.07764 | $0.07827 | $0.06440 | $0.07240 | $19,003.65 | $5,245,760 |
| 2020-07-11 | $0.07240 | $0.07405 | $0.06805 | $0.06959 | $8,675.70 | $5,042,120 |
| 2020-07-12 | $0.06959 | $0.07435 | $0.06959 | $0.07403 | $5,558.01 | $5,363,977 |
| 2020-07-13 | $0.07403 | $0.07482 | $0.07213 | $0.07446 | $11,361.27 | $5,395,178 |
| 2020-07-14 | $0.07446 | $0.07461 | $0.06448 | $0.06484 | $21,326.26 | $4,698,433 |
| 2020-07-15 | $0.06484 | $0.06934 | $0.06073 | $0.06514 | $8,938.62 | $4,719,987 |
| 2020-07-16 | $0.06513 | $0.06885 | $0.06376 | $0.06572 | $9,679.97 | $4,761,964 |
| 2020-07-17 | $0.06571 | $0.06717 | $0.06369 | $0.06650 | $11,655.32 | $4,818,586 |
| 2020-07-18 | $0.06648 | $0.06702 | $0.06221 | $0.06223 | $17,716.26 | $4,509,235 |
| 2020-07-19 | $0.06223 | $0.06613 | $0.05939 | $0.06492 | $22,550.46 | $4,704,200 |
| 2020-07-20 | $0.06502 | $0.06684 | $0.06487 | $0.06614 | $10,381.97 | $4,792,500 |
| 2020-07-21 | $0.06614 | $0.06855 | $0.06528 | $0.06792 | $8,999.18 | $4,921,179 |
| 2020-07-22 | $0.06792 | $0.06963 | $0.06640 | $0.06869 | $16,258.92 | $4,977,174 |
| 2020-07-23 | $0.06869 | $0.07033 | $0.06824 | $0.06891 | $10,827.56 | $4,993,355 |
| 2020-07-24 | $0.06891 | $0.07017 | $0.06761 | $0.06903 | $13,637.48 | $5,001,761 |
| 2020-07-25 | $0.06904 | $0.07044 | $0.06770 | $0.06968 | $16,597.77 | $5,048,808 |
| 2020-07-26 | $0.06969 | $0.07205 | $0.06753 | $0.07111 | $15,866.51 | $5,152,720 |
| 2020-07-27 | $0.07112 | $0.07720 | $0.05342 | $0.06733 | $26,427.01 | $4,878,755 |
| 2020-07-28 | $0.06733 | $0.07706 | $0.05630 | $0.05804 | $25,755.58 | $4,205,062 |
| 2020-07-29 | $0.05806 | $0.07265 | $0.05805 | $0.06874 | $11,137.50 | $4,980,470 |
| 2020-07-30 | $0.06880 | $0.07135 | $0.06608 | $0.06871 | $4,895.84 | $4,978,364 |
| 2020-07-31 | $0.06871 | $0.07149 | $0.06181 | $0.06962 | $16,434.37 | $5,044,729 |