Neptunecoin NTC
Xếp hạng #?
03:14:33 14/04/2017
Neptunecoin (NTC)
Không hoạt động
Lịch sử giá Neptunecoin (NTC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.008993 | $0.008999 | $0.007643 | $0.007742 | $156.59 | $0 |
| 2016-12-02 | $0.008863 | $0.009035 | $0.007969 | $0.008983 | $166.90 | $0 |
| 2016-12-03 | $0.008985 | $0.01194 | $0.008177 | $0.01009 | $46,069.20 | $0 |
| 2016-12-04 | $0.01009 | $0.01041 | $0.008243 | $0.008308 | $1,278.61 | $0 |
| 2016-12-05 | $0.008311 | $0.009477 | $0.008051 | $0.008194 | $182.54 | $0 |
| 2016-12-06 | $0.008194 | $0.01075 | $0.007600 | $0.008796 | $44,956.90 | $0 |
| 2016-12-07 | $0.008796 | $0.009904 | $0.008448 | $0.008450 | $73,179.00 | $0 |
| 2016-12-08 | $0.008449 | $0.009203 | $0.008447 | $0.008643 | $94.54 | $0 |
| 2016-12-09 | $0.008641 | $0.009248 | $0.006963 | $0.009227 | $806.55 | $0 |
| 2016-12-10 | $0.009230 | $0.009259 | $0.007196 | $0.008335 | $221.43 | $0 |
| 2016-12-11 | $0.008336 | $0.008389 | $0.007289 | $0.008128 | $176.83 | $0 |
| 2016-12-12 | $0.008128 | $0.008872 | $0.007371 | $0.007809 | $267.76 | $0 |
| 2016-12-13 | $0.007814 | $0.008132 | $0.006661 | $0.007800 | $497.96 | $0 |
| 2016-12-14 | $0.007790 | $0.007792 | $0.006727 | $0.007104 | $211.39 | $0 |
| 2016-12-15 | $0.007104 | $0.007255 | $0.006038 | $0.006304 | $189.71 | $0 |
| 2016-12-16 | $0.006303 | $0.007817 | $0.006043 | $0.007072 | $578.75 | $0 |
| 2016-12-17 | $0.007072 | $0.007141 | $0.006311 | $0.006398 | $885.52 | $0 |
| 2016-12-18 | $0.006398 | $0.006990 | $0.006316 | $0.006862 | $76.49 | $0 |
| 2016-12-19 | $0.006862 | $0.006878 | $0.005571 | $0.005636 | $124.30 | $0 |
| 2016-12-20 | $0.005633 | $0.006567 | $0.004506 | $0.004805 | $411.76 | $0 |
| 2016-12-21 | $0.004805 | $0.006244 | $0.003956 | $0.006107 | $504.02 | $0 |
| 2016-12-22 | $0.006106 | $0.008669 | $0.004252 | $0.006123 | $134,183 | $0 |
| 2016-12-23 | $0.006121 | $0.006318 | $0.004074 | $0.004352 | $931.11 | $0 |
| 2016-12-24 | $0.004353 | $0.005435 | $0.004175 | $0.004600 | $361.83 | $0 |
| 2016-12-25 | $0.004602 | $0.005426 | $0.002985 | $0.003029 | $1,990.19 | $0 |
| 2016-12-26 | $0.003029 | $0.005519 | $0.002577 | $0.002948 | $734.16 | $0 |
| 2016-12-27 | $0.002705 | $0.003710 | $0.002702 | $0.003264 | $636.14 | $0 |
| 2016-12-28 | $0.003266 | $0.003562 | $0.002862 | $0.003347 | $568.24 | $0 |
| 2016-12-29 | $0.003345 | $0.003386 | $0.002781 | $0.003018 | $752.27 | $0 |
| 2016-12-30 | $0.003018 | $0.003792 | $0.002868 | $0.002893 | $660.53 | $0 |
| 2016-12-31 | $0.002893 | $0.003119 | $0.002765 | $0.002939 | $81.26 | $0 |