N5coin N5X
Xếp hạng #?
20:04:15 08/01/2015
N5coin (N5X)
Không hoạt động
Lịch sử giá N5coin (N5X) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.003903 | $0.004642 | $0.002542 | $0.002612 | $7.14 | $2,068.69 |
| 2014-08-02 | $0.002612 | $0.004425 | $0.002587 | $0.002852 | $0.5893 | $2,259.35 |
| 2014-08-03 | $0.002850 | $0.002851 | $0.002730 | $0.002804 | $2.88 | $2,220.92 |
| 2014-08-04 | $0.002802 | $0.006451 | $0.0007244 | $0.002794 | $510.05 | $2,213.09 |
| 2014-08-05 | $0.002795 | $0.01394 | $0.002609 | $0.006071 | $567.61 | $4,808.65 |
| 2014-08-06 | $0.006076 | $0.01084 | $0.006073 | $0.007298 | $26.83 | $5,780.53 |
| 2014-08-07 | $0.007298 | $0.02414 | $0.006104 | $0.009819 | $456.31 | $7,777.70 |
| 2014-08-08 | $0.009819 | $0.02463 | $0.008151 | $0.01746 | $112.06 | $13,831.29 |
| 2014-08-09 | $0.01746 | $0.01760 | $0.009194 | $0.009204 | $14.19 | $7,290.54 |
| 2014-08-10 | $0.009200 | $0.02363 | $0.008271 | $0.02035 | $603.50 | $16,118.97 |
| 2014-08-11 | $0.02036 | $0.02037 | $0.01189 | $0.01729 | $12.10 | $13,697.25 |
| 2014-08-12 | $0.01730 | $0.01986 | $0.009070 | $0.009107 | $180.58 | $7,214.56 |
| 2014-08-13 | $0.009119 | $0.01370 | $0.008033 | $0.008260 | $53.57 | $6,543.31 |
| 2014-08-14 | $0.008253 | $0.009900 | $0.007468 | $0.007935 | $17.98 | $6,285.72 |
| 2014-08-15 | $0.008016 | $0.008126 | $0.004657 | $0.004966 | $102.95 | $3,933.67 |
| 2014-08-16 | $0.004974 | $0.005111 | $0.004147 | $0.004147 | $46.60 | $3,285.37 |
| 2014-08-17 | $0.004143 | $0.004151 | $0.003874 | $0.003931 | $5.95 | $3,114.17 |
| 2014-08-18 | $0.003890 | $0.009114 | $0.002989 | $0.009114 | $24.05 | $7,220.04 |
| 2014-08-19 | $0.009115 | $0.009607 | $0.008997 | $0.009497 | $0.4801 | $7,523.36 |
| 2014-08-20 | $0.003777 | $0.009863 | $0.0009976 | $0.001007 | $60.79 | $797.47 |
| 2014-08-21 | $0.001004 | $0.004107 | $0.0009526 | $0.001520 | $267.32 | $1,204.24 |
| 2014-08-22 | $0.001521 | $0.001602 | $0.0009587 | $0.001394 | $14.90 | $1,104.28 |
| 2014-08-23 | $0.001392 | $0.001759 | $0.001017 | $0.001077 | $38.28 | $853.10 |
| 2014-08-24 | $0.001077 | $0.009776 | $0.001058 | $0.003942 | $347.49 | $3,123.22 |
| 2014-08-25 | $0.003942 | $0.003942 | $0.001667 | $0.001673 | $6.56 | $1,325.59 |
| 2014-08-26 | $0.001673 | $0.001678 | $0.0009362 | $0.0009362 | $0.8171 | $741.63 |
| 2014-08-27 | $0.0009373 | $0.0009529 | $0.0009351 | $0.0009354 | $0.8164 | $740.99 |
| 2014-08-28 | $0.0009021 | $0.0009023 | $0.0004663 | $0.0004672 | $2.02 | $370.10 |
| 2014-08-29 | $0.0004678 | $0.0004678 | $0.0004635 | $0.0004654 | $1.57 | $368.68 |