NPCoin NPC
Xếp hạng #?
15:52:30 14/06/2021
NPCoin (NPC)
Không theo dõi
Lịch sử giá NPCoin (NPC) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.01957 | $0.01968 | $0.01657 | $0.01745 | $1,874.50 | $1,264,058 |
| 2020-11-02 | $0.01745 | $0.01993 | $0.01653 | $0.01708 | $1,859.36 | $1,237,864 |
| 2020-11-03 | $0.01707 | $0.01742 | $0.01504 | $0.01517 | $3,192.82 | $1,098,971 |
| 2020-11-04 | $0.01521 | $0.01571 | $0.01374 | $0.01484 | $2,870.79 | $1,075,269 |
| 2020-11-05 | $0.01484 | $0.01904 | $0.01190 | $0.01556 | $22,041.14 | $1,127,194 |
| 2020-11-06 | $0.01558 | $0.01768 | $0.007730 | $0.01448 | $3,586.87 | $1,048,913 |
| 2020-11-07 | $0.01448 | $0.01701 | $0.01303 | $0.01691 | $4,885.17 | $1,225,271 |
| 2020-11-08 | $0.01691 | $0.01721 | $0.01294 | $0.01470 | $2,163.23 | $1,065,478 |
| 2020-11-09 | $0.01471 | $0.01625 | $0.01300 | $0.01610 | $3,418.79 | $1,166,539 |
| 2020-11-10 | $0.01610 | $0.01630 | $0.01369 | $0.01575 | $3,455.16 | $1,141,253 |
| 2020-11-11 | $0.01575 | $0.01595 | $0.01438 | $0.01445 | $2,541.29 | $1,046,791 |
| 2020-11-12 | $0.01445 | $0.01544 | $0.01170 | $0.01302 | $4,199.43 | $943,465 |
| 2020-11-13 | $0.01302 | $0.01438 | $0.01121 | $0.01273 | $4,437.53 | $922,232 |
| 2020-11-14 | $0.01273 | $0.01275 | $0.01062 | $0.01077 | $2,954.80 | $780,012 |
| 2020-11-15 | $0.01077 | $0.01155 | $0.01051 | $0.01069 | $1,443.10 | $774,589 |
| 2020-11-16 | $0.01069 | $0.01199 | $0.01052 | $0.01070 | $3,213.49 | $775,114 |
| 2020-11-17 | $0.01035 | $0.01100 | $0.004585 | $0.004588 | $2,782.15 | $332,407 |
| 2020-11-18 | $0.004588 | $0.008645 | $0.003944 | $0.007121 | $9,750.65 | $515,965 |
| 2020-11-19 | $0.007122 | $0.009496 | $0.005963 | $0.007305 | $3,520.86 | $529,316 |
| 2020-11-20 | $0.007305 | $0.008881 | $0.006908 | $0.007635 | $2,713.99 | $553,215 |
| 2020-11-21 | $0.007635 | $0.009813 | $0.007633 | $0.009321 | $3,702.58 | $675,370 |
| 2020-11-22 | $0.009321 | $0.009344 | $0.007900 | $0.007900 | $2,118.69 | $572,390 |
| 2020-11-23 | $0.007899 | $0.008524 | $0.007055 | $0.007708 | $1,669.23 | $558,492 |
| 2020-11-24 | $0.007714 | $0.007714 | $0.006595 | $0.006681 | $1,470.80 | $484,110 |
| 2020-11-25 | $0.006688 | $0.007661 | $0.006140 | $0.006941 | $1,580.03 | $502,894 |
| 2020-11-26 | $0.006931 | $0.006981 | $0.004700 | $0.004794 | $2,911.98 | $347,386 |
| 2020-11-27 | $0.004801 | $0.005757 | $0.004463 | $0.005304 | $1,859.50 | $384,290 |
| 2020-11-28 | $0.005304 | $0.005694 | $0.004737 | $0.005493 | $1,143.23 | $397,976 |
| 2020-11-29 | $0.005492 | $0.005499 | $0.004853 | $0.005272 | $1,473.60 | $381,972 |
| 2020-11-30 | $0.005271 | $0.005396 | $0.004597 | $0.004711 | $2,499.40 | $341,315 |