NPCoin NPC
Xếp hạng #?
15:52:30 14/06/2021
NPCoin (NPC)
Không theo dõi
Lịch sử giá NPCoin (NPC) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.005628 | $0.006087 | $0.005307 | $0.005702 | $1,808.49 | $413,185 |
| 2021-02-02 | $0.005701 | $0.005992 | $0.005368 | $0.005684 | $284.64 | $411,837 |
| 2021-02-03 | $0.005682 | $0.006145 | $0.005409 | $0.005992 | $256.66 | $434,180 |
| 2021-02-04 | $0.005996 | $0.006039 | $0.005166 | $0.005908 | $1,951.42 | $428,075 |
| 2021-02-05 | $0.005908 | $0.006346 | $0.005223 | $0.005337 | $805.27 | $386,722 |
| 2021-02-06 | $0.005340 | $0.006535 | $0.005339 | $0.005891 | $363.05 | $426,832 |
| 2021-02-07 | $0.005890 | $0.005943 | $0.005109 | $0.005447 | $433.47 | $394,645 |
| 2021-02-08 | $0.005446 | $0.005481 | $0.004283 | $0.005082 | $518.04 | $368,260 |
| 2021-02-09 | $0.005082 | $0.006630 | $0.005024 | $0.006042 | $1,909.19 | $437,775 |
| 2021-02-10 | $0.006043 | $0.006084 | $0.004514 | $0.005391 | $1,096.19 | $390,629 |
| 2021-02-11 | $0.005390 | $0.006300 | $0.004994 | $0.006225 | $312.59 | $451,049 |
| 2021-02-12 | $0.006228 | $0.006337 | $0.004643 | $0.005227 | $294.75 | $378,760 |
| 2021-02-13 | $0.005226 | $0.005671 | $0.005103 | $0.005653 | $239.73 | $409,626 |
| 2021-02-14 | $0.005653 | $0.005895 | $0.004827 | $0.005360 | $607.31 | $388,365 |
| 2021-02-15 | $0.005359 | $0.005780 | $0.004645 | $0.005276 | $399.21 | $382,262 |
| 2021-02-16 | $0.005274 | $0.005886 | $0.004800 | $0.004924 | $301.69 | $356,759 |
| 2021-02-17 | $0.004920 | $0.006285 | $0.004907 | $0.006259 | $1,404.95 | $453,513 |
| 2021-02-18 | $0.006258 | $0.006281 | $0.004116 | $0.005687 | $5,970.22 | $412,044 |
| 2021-02-19 | $0.005687 | $0.005998 | $0.005248 | $0.005583 | $380.97 | $404,505 |
| 2021-02-20 | $0.005590 | $0.005643 | $0.004370 | $0.004490 | $275.79 | $325,349 |
| 2021-02-21 | $0.004488 | $0.006248 | $0.004454 | $0.004600 | $1,101.53 | $333,309 |
| 2021-02-22 | $0.004604 | $0.004969 | $0.003428 | $0.004339 | $350.10 | $314,378 |
| 2021-02-23 | $0.004338 | $0.004438 | $0.003191 | $0.004378 | $380.78 | $317,238 |
| 2021-02-24 | $0.004393 | $0.005005 | $0.004249 | $0.004970 | $115.96 | $360,102 |
| 2021-02-25 | $0.004971 | $0.005195 | $0.004713 | $0.004738 | $23.71 | $343,327 |
| 2021-02-26 | $0.004713 | $0.004837 | $0.003764 | $0.004627 | $155.64 | $335,251 |
| 2021-02-27 | $0.004633 | $0.004825 | $0.003169 | $0.003239 | $95.84 | $234,687 |
| 2021-02-28 | $0.003235 | $0.004133 | $0.003092 | $0.004059 | $258.18 | $294,106 |