NPCoin NPC
Xếp hạng #?
15:52:30 14/06/2021
NPCoin (NPC)
Không theo dõi
Lịch sử giá NPCoin (NPC) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.02782 | $0.02862 | $0.02685 | $0.02729 | $2,421.24 | $1,977,504 |
| 2020-10-02 | $0.02729 | $0.02968 | $0.02677 | $0.02824 | $1,139.03 | $2,046,039 |
| 2020-10-03 | $0.02824 | $0.03250 | $0.02801 | $0.03249 | $4,386.41 | $2,354,279 |
| 2020-10-04 | $0.03249 | $0.03280 | $0.03108 | $0.03254 | $4,226.16 | $2,357,530 |
| 2020-10-05 | $0.03254 | $0.03314 | $0.03212 | $0.03313 | $2,994.00 | $2,400,856 |
| 2020-10-06 | $0.03314 | $0.03315 | $0.03211 | $0.03234 | $3,227.94 | $2,343,512 |
| 2020-10-07 | $0.03234 | $0.03275 | $0.03167 | $0.03211 | $2,825.10 | $2,326,873 |
| 2020-10-08 | $0.03211 | $0.03284 | $0.03160 | $0.03231 | $2,056.50 | $2,341,112 |
| 2020-10-09 | $0.03231 | $0.03309 | $0.03099 | $0.03109 | $3,282.82 | $2,252,780 |
| 2020-10-10 | $0.03109 | $0.03410 | $0.03107 | $0.03253 | $3,880.07 | $2,357,292 |
| 2020-10-11 | $0.03253 | $0.03550 | $0.03251 | $0.03484 | $4,323.01 | $2,524,101 |
| 2020-10-12 | $0.03484 | $0.03651 | $0.03394 | $0.03617 | $2,683.25 | $2,620,655 |
| 2020-10-13 | $0.03617 | $0.03617 | $0.03450 | $0.03462 | $3,894.60 | $2,508,507 |
| 2020-10-14 | $0.03462 | $0.03583 | $0.03447 | $0.03486 | $1,802.78 | $2,525,868 |
| 2020-10-15 | $0.03486 | $0.03610 | $0.03402 | $0.03586 | $4,325.05 | $2,598,670 |
| 2020-10-16 | $0.03587 | $0.03600 | $0.03390 | $0.03397 | $2,297.43 | $2,461,113 |
| 2020-10-17 | $0.03397 | $0.03419 | $0.03261 | $0.03419 | $3,419.34 | $2,477,163 |
| 2020-10-18 | $0.03419 | $0.03428 | $0.02738 | $0.02951 | $3,763.07 | $2,138,377 |
| 2020-10-19 | $0.02951 | $0.03481 | $0.02866 | $0.03464 | $1,153.83 | $2,509,848 |
| 2020-10-20 | $0.03464 | $0.03465 | $0.02947 | $0.03062 | $3,514.85 | $2,219,005 |
| 2020-10-21 | $0.03062 | $0.03430 | $0.02175 | $0.02616 | $5,829.35 | $1,895,512 |
| 2020-10-22 | $0.02616 | $0.03209 | $0.01938 | $0.02269 | $2,331.72 | $1,644,079 |
| 2020-10-23 | $0.02269 | $0.03209 | $0.01886 | $0.02107 | $5,397.96 | $1,526,917 |
| 2020-10-24 | $0.02108 | $0.02743 | $0.01945 | $0.02347 | $5,593.10 | $1,700,676 |
| 2020-10-25 | $0.02346 | $0.02465 | $0.01944 | $0.02253 | $3,763.52 | $1,632,720 |
| 2020-10-26 | $0.02254 | $0.02266 | $0.01965 | $0.02118 | $3,634.55 | $1,534,433 |
| 2020-10-27 | $0.02118 | $0.02380 | $0.01974 | $0.02359 | $7,146.48 | $1,709,614 |
| 2020-10-28 | $0.02362 | $0.02695 | $0.02263 | $0.02482 | $3,702.97 | $1,798,250 |
| 2020-10-29 | $0.02482 | $0.02549 | $0.02110 | $0.02231 | $6,657.99 | $1,616,315 |
| 2020-10-30 | $0.02231 | $0.02401 | $0.02036 | $0.02086 | $2,945.15 | $1,511,560 |
| 2020-10-31 | $0.02086 | $0.02261 | $0.01714 | $0.01957 | $2,354.78 | $1,417,941 |