NPCoin NPC
Xếp hạng #?
15:52:30 14/06/2021
NPCoin (NPC)
Không theo dõi
Lịch sử giá NPCoin (NPC) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.004710 | $0.005051 | $0.004503 | $0.004889 | $785.94 | $354,255 |
| 2020-12-02 | $0.004889 | $0.004987 | $0.004403 | $0.004802 | $1,322.60 | $347,919 |
| 2020-12-03 | $0.004801 | $0.005052 | $0.004553 | $0.004861 | $1,380.15 | $352,192 |
| 2020-12-04 | $0.004862 | $0.005054 | $0.004487 | $0.004502 | $1,361.46 | $326,213 |
| 2020-12-05 | $0.004488 | $0.004982 | $0.004462 | $0.004978 | $749.94 | $360,681 |
| 2020-12-06 | $0.004980 | $0.005235 | $0.004747 | $0.005221 | $1,793.29 | $378,307 |
| 2020-12-07 | $0.005221 | $0.005241 | $0.004779 | $0.004991 | $1,073.43 | $361,653 |
| 2020-12-08 | $0.004990 | $0.005496 | $0.004507 | $0.005315 | $7,258.06 | $385,113 |
| 2020-12-09 | $0.005313 | $0.005960 | $0.004843 | $0.005941 | $2,713.59 | $430,452 |
| 2020-12-10 | $0.005937 | $0.01276 | $0.005143 | $0.01133 | $10,593.07 | $820,860 |
| 2020-12-11 | $0.01132 | $0.01807 | $0.01001 | $0.01807 | $19,024.46 | $1,309,418 |
| 2020-12-12 | $0.01806 | $0.01852 | $0.01143 | $0.01297 | $16,402.69 | $939,805 |
| 2020-12-13 | $0.01298 | $0.01305 | $0.006837 | $0.008233 | $6,522.88 | $596,549 |
| 2020-12-14 | $0.008231 | $0.01073 | $0.007688 | $0.008472 | $4,146.11 | $613,882 |
| 2020-12-15 | $0.008469 | $0.01105 | $0.008018 | $0.009517 | $3,688.51 | $689,556 |
| 2020-12-16 | $0.009516 | $0.009520 | $0.007879 | $0.008523 | $4,059.38 | $617,570 |
| 2020-12-17 | $0.008524 | $0.008843 | $0.007404 | $0.008214 | $4,528.51 | $595,144 |
| 2020-12-18 | $0.008210 | $0.008831 | $0.007632 | $0.007861 | $3,404.83 | $569,591 |
| 2020-12-19 | $0.007866 | $0.009018 | $0.007085 | $0.008591 | $7,892.28 | $622,463 |
| 2020-12-20 | $0.008593 | $0.008593 | $0.007680 | $0.008233 | $1,845.28 | $596,535 |
| 2020-12-21 | $0.008215 | $0.008874 | $0.006593 | $0.007776 | $5,456.00 | $563,457 |
| 2020-12-22 | $0.007754 | $0.007785 | $0.006592 | $0.007372 | $3,071.52 | $534,175 |
| 2020-12-23 | $0.007371 | $0.007396 | $0.006194 | $0.006514 | $3,462.84 | $471,991 |
| 2020-12-24 | $0.006508 | $0.007384 | $0.005571 | $0.005933 | $2,292.75 | $429,897 |
| 2020-12-25 | $0.005934 | $0.006378 | $0.005646 | $0.006166 | $1,265.19 | $446,785 |
| 2020-12-26 | $0.006166 | $0.007231 | $0.005136 | $0.006609 | $4,000.62 | $478,835 |
| 2020-12-27 | $0.006611 | $0.007257 | $0.005428 | $0.006052 | $1,962.72 | $438,505 |
| 2020-12-28 | $0.006044 | $0.006541 | $0.005326 | $0.005417 | $2,019.58 | $392,492 |
| 2020-12-29 | $0.005417 | $0.006603 | $0.004448 | $0.005473 | $3,795.07 | $396,535 |
| 2020-12-30 | $0.005472 | $0.006269 | $0.004408 | $0.004613 | $2,478.41 | $334,272 |
| 2020-12-31 | $0.004615 | $0.006138 | $0.004571 | $0.005512 | $2,863.81 | $399,388 |