NPCoin NPC
Xếp hạng #?
15:52:30 14/06/2021
NPCoin (NPC)
Không theo dõi
Lịch sử giá NPCoin (NPC) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.005512 | $0.005597 | $0.004908 | $0.005286 | $1,242.84 | $383,002 |
| 2021-01-02 | $0.005287 | $0.005676 | $0.004705 | $0.005133 | $1,621.76 | $371,928 |
| 2021-01-03 | $0.005142 | $0.005467 | $0.004845 | $0.004924 | $1,550.79 | $356,805 |
| 2021-01-04 | $0.004911 | $0.005636 | $0.004308 | $0.005435 | $368.41 | $393,775 |
| 2021-01-05 | $0.005435 | $0.005584 | $0.004671 | $0.005438 | $647.65 | $394,026 |
| 2021-01-06 | $0.005439 | $0.006179 | $0.005075 | $0.005898 | $341.06 | $427,355 |
| 2021-01-07 | $0.005892 | $0.006387 | $0.005474 | $0.005903 | $1,540.44 | $427,714 |
| 2021-01-08 | $0.005906 | $0.005941 | $0.004241 | $0.004896 | $4,874.67 | $354,730 |
| 2021-01-09 | $0.004899 | $0.005307 | $0.004678 | $0.004831 | $880.24 | $350,018 |
| 2021-01-10 | $0.004831 | $0.004891 | $0.003598 | $0.004221 | $1,314.43 | $305,854 |
| 2021-01-11 | $0.004219 | $0.004275 | $0.003360 | $0.004264 | $768.72 | $308,949 |
| 2021-01-12 | $0.004268 | $0.004268 | $0.003494 | $0.003727 | $1,171.30 | $270,042 |
| 2021-01-13 | $0.003732 | $0.005973 | $0.003584 | $0.005967 | $1,060.00 | $432,382 |
| 2021-01-14 | $0.005971 | $0.006956 | $0.004460 | $0.005879 | $2,671.00 | $425,968 |
| 2021-01-15 | $0.005878 | $0.005937 | $0.004543 | $0.004775 | $1,113.57 | $346,003 |
| 2021-01-16 | $0.004787 | $0.005509 | $0.004632 | $0.005433 | $616.21 | $393,633 |
| 2021-01-17 | $0.005431 | $0.007130 | $0.004429 | $0.006090 | $3,029.25 | $441,243 |
| 2021-01-18 | $0.006082 | $0.006580 | $0.004978 | $0.005141 | $1,253.96 | $372,536 |
| 2021-01-19 | $0.005130 | $0.005991 | $0.005068 | $0.005427 | $1,290.42 | $393,206 |
| 2021-01-20 | $0.005411 | $0.005447 | $0.004259 | $0.004275 | $1,983.56 | $309,729 |
| 2021-01-21 | $0.004266 | $0.004914 | $0.004092 | $0.004323 | $1,795.65 | $313,224 |
| 2021-01-22 | $0.004315 | $0.005124 | $0.003764 | $0.004621 | $2,646.25 | $334,801 |
| 2021-01-23 | $0.004621 | $0.005195 | $0.004211 | $0.005129 | $2,364.72 | $371,649 |
| 2021-01-24 | $0.005131 | $0.006573 | $0.004777 | $0.006140 | $6,916.69 | $444,855 |
| 2021-01-25 | $0.006136 | $0.006843 | $0.006097 | $0.006145 | $807.05 | $445,276 |
| 2021-01-26 | $0.006150 | $0.006873 | $0.005686 | $0.006514 | $5,351.51 | $472,006 |
| 2021-01-27 | $0.006514 | $0.007670 | $0.005873 | $0.006988 | $2,385.58 | $506,305 |
| 2021-01-28 | $0.007001 | $0.007166 | $0.006184 | $0.006692 | $1,906.94 | $484,875 |
| 2021-01-29 | $0.006693 | $0.006882 | $0.005080 | $0.006163 | $4,089.91 | $446,549 |
| 2021-01-30 | $0.006177 | $0.006541 | $0.005929 | $0.006174 | $1,750.75 | $447,361 |
| 2021-01-31 | $0.006166 | $0.006419 | $0.005486 | $0.005633 | $502.67 | $408,182 |