NPCoin NPC
Xếp hạng #?
15:52:30 14/06/2021
NPCoin (NPC)
Không theo dõi
Lịch sử giá NPCoin (NPC) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.05798 | $0.05962 | $0.05756 | $0.05908 | $4,231.13 | $4,280,449 |
| 2020-09-02 | $0.05908 | $0.05918 | $0.05442 | $0.05481 | $1,478.74 | $3,971,664 |
| 2020-09-03 | $0.05479 | $0.05591 | $0.04704 | $0.04745 | $4,513.77 | $3,438,033 |
| 2020-09-04 | $0.04747 | $0.05085 | $0.04082 | $0.04646 | $8,669.19 | $3,366,057 |
| 2020-09-05 | $0.04645 | $0.04697 | $0.03198 | $0.03965 | $5,842.93 | $2,872,874 |
| 2020-09-06 | $0.03965 | $0.04495 | $0.03724 | $0.04105 | $4,262.45 | $2,974,675 |
| 2020-09-07 | $0.04106 | $0.04255 | $0.03618 | $0.03949 | $2,427.58 | $2,861,248 |
| 2020-09-08 | $0.03950 | $0.04109 | $0.03722 | $0.03848 | $2,221.12 | $2,788,436 |
| 2020-09-09 | $0.03849 | $0.04039 | $0.03179 | $0.03755 | $6,646.24 | $2,721,123 |
| 2020-09-10 | $0.03755 | $0.03834 | $0.03465 | $0.03622 | $5,990.79 | $2,624,585 |
| 2020-09-11 | $0.03622 | $0.03721 | $0.02965 | $0.03306 | $12,908.59 | $2,395,794 |
| 2020-09-12 | $0.03308 | $0.03317 | $0.03008 | $0.03177 | $1,659.18 | $2,302,200 |
| 2020-09-13 | $0.03177 | $0.03630 | $0.02425 | $0.03140 | $7,581.62 | $2,275,065 |
| 2020-09-14 | $0.03140 | $0.03477 | $0.03086 | $0.03097 | $2,220.84 | $2,243,718 |
| 2020-09-15 | $0.03097 | $0.03301 | $0.03066 | $0.03130 | $775.19 | $2,267,833 |
| 2020-09-16 | $0.03130 | $0.03349 | $0.03093 | $0.03147 | $3,546.26 | $2,280,226 |
| 2020-09-17 | $0.03147 | $0.03276 | $0.03013 | $0.03042 | $1,952.22 | $2,204,026 |
| 2020-09-18 | $0.03042 | $0.03304 | $0.02954 | $0.03073 | $1,998.74 | $2,226,298 |
| 2020-09-19 | $0.03073 | $0.03407 | $0.03064 | $0.03227 | $3,133.75 | $2,338,046 |
| 2020-09-20 | $0.03227 | $0.03227 | $0.03013 | $0.03038 | $2,041.76 | $2,201,301 |
| 2020-09-21 | $0.03038 | $0.03182 | $0.02852 | $0.02853 | $957.46 | $2,067,033 |
| 2020-09-22 | $0.02851 | $0.02940 | $0.02839 | $0.02908 | $1,575.39 | $2,106,968 |
| 2020-09-23 | $0.02908 | $0.03162 | $0.02881 | $0.03094 | $5,957.15 | $2,242,082 |
| 2020-09-24 | $0.03094 | $0.03114 | $0.02188 | $0.03002 | $6,986.51 | $2,175,212 |
| 2020-09-25 | $0.03002 | $0.03007 | $0.02593 | $0.02716 | $1,627.43 | $1,967,905 |
| 2020-09-26 | $0.02716 | $0.02736 | $0.02709 | $0.02720 | $524.64 | $1,970,791 |
| 2020-09-27 | $0.02720 | $0.02904 | $0.02669 | $0.02683 | $327.56 | $1,944,100 |
| 2020-09-28 | $0.02683 | $0.02882 | $0.02683 | $0.02689 | $2,573.06 | $1,948,196 |
| 2020-09-29 | $0.02688 | $0.02845 | $0.02671 | $0.02841 | $1,234.12 | $2,058,727 |
| 2020-09-30 | $0.02841 | $0.02842 | $0.02646 | $0.02783 | $1,764.41 | $2,016,134 |