NPCoin NPC
Xếp hạng #?
15:52:30 14/06/2021
NPCoin (NPC)
Không theo dõi
Lịch sử giá NPCoin (NPC) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.06962 | $0.07168 | $0.06498 | $0.07168 | $7,730.81 | $5,193,428 |
| 2020-08-02 | $0.07167 | $0.07327 | $0.06223 | $0.06582 | $17,314.88 | $4,769,380 |
| 2020-08-03 | $0.06582 | $0.07095 | $0.06545 | $0.06804 | $15,911.13 | $4,929,957 |
| 2020-08-04 | $0.06804 | $0.07050 | $0.06693 | $0.06753 | $17,604.98 | $4,892,928 |
| 2020-08-05 | $0.06754 | $0.07129 | $0.06680 | $0.07106 | $8,529.64 | $5,148,540 |
| 2020-08-06 | $0.07106 | $0.07152 | $0.06891 | $0.07065 | $6,924.06 | $5,119,152 |
| 2020-08-07 | $0.07064 | $0.07119 | $0.06391 | $0.07074 | $26,459.06 | $5,125,924 |
| 2020-08-08 | $0.07077 | $0.07220 | $0.06747 | $0.07055 | $4,918.53 | $5,111,648 |
| 2020-08-09 | $0.07057 | $0.07218 | $0.06930 | $0.07015 | $15,803.47 | $5,082,645 |
| 2020-08-10 | $0.07015 | $0.07243 | $0.06879 | $0.07119 | $19,233.13 | $5,157,925 |
| 2020-08-11 | $0.07121 | $0.07147 | $0.06483 | $0.06606 | $16,389.68 | $4,786,331 |
| 2020-08-12 | $0.06608 | $0.06946 | $0.06444 | $0.06900 | $22,086.92 | $4,999,780 |
| 2020-08-13 | $0.06901 | $0.07059 | $0.06469 | $0.07058 | $10,731.26 | $5,113,897 |
| 2020-08-14 | $0.07055 | $0.07093 | $0.06387 | $0.07011 | $24,432.23 | $5,079,665 |
| 2020-08-15 | $0.07013 | $0.07121 | $0.06461 | $0.06830 | $21,474.52 | $4,949,197 |
| 2020-08-16 | $0.06829 | $0.06860 | $0.05886 | $0.06703 | $22,861.93 | $4,856,530 |
| 2020-08-17 | $0.06703 | $0.06831 | $0.05343 | $0.06136 | $22,835.93 | $4,446,051 |
| 2020-08-18 | $0.06135 | $0.07062 | $0.05989 | $0.06895 | $17,451.96 | $4,996,066 |
| 2020-08-19 | $0.06895 | $0.06923 | $0.05884 | $0.06235 | $4,444.57 | $4,517,455 |
| 2020-08-20 | $0.06235 | $0.06313 | $0.05973 | $0.06281 | $5,318.39 | $4,551,235 |
| 2020-08-21 | $0.06281 | $0.06281 | $0.05696 | $0.06030 | $13,336.76 | $4,369,429 |
| 2020-08-22 | $0.06033 | $0.06061 | $0.05659 | $0.05920 | $4,824.35 | $4,289,163 |
| 2020-08-23 | $0.05919 | $0.05933 | $0.05564 | $0.05865 | $18,581.51 | $4,249,646 |
| 2020-08-24 | $0.05863 | $0.05908 | $0.05569 | $0.05885 | $6,989.67 | $4,264,384 |
| 2020-08-25 | $0.05884 | $0.05885 | $0.05498 | $0.05647 | $4,482.87 | $4,091,541 |
| 2020-08-26 | $0.05640 | $0.05753 | $0.05517 | $0.05730 | $6,090.97 | $4,152,075 |
| 2020-08-27 | $0.05729 | $0.05734 | $0.05480 | $0.05587 | $7,501.79 | $4,048,516 |
| 2020-08-28 | $0.05588 | $0.05770 | $0.05382 | $0.05765 | $9,301.79 | $4,176,854 |
| 2020-08-29 | $0.05766 | $0.05803 | $0.05650 | $0.05761 | $7,808.66 | $4,173,911 |
| 2020-08-30 | $0.05757 | $0.05843 | $0.05708 | $0.05842 | $5,240.64 | $4,233,000 |
| 2020-08-31 | $0.05844 | $0.05860 | $0.05682 | $0.05800 | $1,466.94 | $4,202,275 |