Neptunecoin NTC
Xếp hạng #?
03:14:33 14/04/2017
Neptunecoin (NTC)
Không hoạt động
Lịch sử giá Neptunecoin (NTC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.002939 | $0.003270 | $0.002852 | $0.003255 | $104.34 | $0 |
| 2017-01-02 | $0.003255 | $0.003313 | $0.0006937 | $0.001369 | $2,119.71 | $0 |
| 2017-01-03 | $0.001369 | $0.002427 | $0.0004813 | $0.001002 | $2,763.91 | $0 |
| 2017-01-04 | $0.001002 | $0.001497 | $0.0007630 | $0.0009228 | $864.91 | $0 |
| 2017-01-05 | $0.0009238 | $0.001175 | $0.0008285 | $0.0008918 | $360.80 | $0 |
| 2017-01-06 | $0.0008925 | $0.001198 | $0.0008601 | $0.001182 | $104.09 | $0 |
| 2017-01-07 | $0.001184 | $0.001197 | $0.0009209 | $0.001045 | $109.00 | $0 |
| 2017-01-08 | $0.001045 | $0.001158 | $0.00009062 | $0.0001183 | $742.58 | $0 |
| 2017-01-09 | $0.0001185 | $0.0001881 | $0.00001811 | $0.00008130 | $1,190.18 | $0 |
| 2017-01-10 | $0.00008125 | $0.00008160 | $0.00001806 | $0.00003630 | $1,307.69 | $0 |
| 2017-01-11 | $0.00003631 | $0.00004593 | $0.00003051 | $0.00003111 | $100.81 | $0 |
| 2017-01-12 | $0.00003111 | $0.00004130 | $0.00003034 | $0.00004024 | $60.48 | $0 |
| 2017-01-13 | $0.00004019 | $0.00004145 | $0.00003123 | $0.00004114 | $105.79 | $0 |
| 2017-01-14 | $0.00004120 | $0.00005005 | $0.00003316 | $0.00004094 | $182.01 | $0 |
| 2017-01-15 | $0.00004092 | $0.00007354 | $0.00004068 | $0.00006575 | $580.52 | $0 |
| 2017-01-16 | $0.00006574 | $0.00006579 | $0.00003329 | $0.00005819 | $619.32 | $0 |
| 2017-01-17 | $0.00005821 | $0.00005995 | $0.00004404 | $0.00005444 | $199.96 | $0 |
| 2017-01-18 | $0.00005456 | $0.00005505 | $0.00002694 | $0.00003546 | $195.17 | $0 |
| 2017-01-19 | $0.00003546 | $0.00003610 | $0.00002663 | $0.00002698 | $83.62 | $0 |
| 2017-01-20 | $0.00002697 | $0.00003598 | $0.00002668 | $0.00003580 | $119.13 | $0 |
| 2017-01-21 | $0.00003580 | $0.00004619 | $0.00002687 | $0.00004609 | $50.87 | $0 |
| 2017-01-22 | $0.00004611 | $0.00005455 | $0.00002799 | $0.00004618 | $228.36 | $0 |
| 2017-01-23 | $0.00004623 | $0.00004627 | $0.00001842 | $0.00002765 | $1,061.60 | $0 |
| 2017-01-24 | $0.00002732 | $0.00003697 | $0.00001806 | $0.00002677 | $268.68 | $0 |
| 2017-01-25 | $0.00002678 | $0.00002710 | $0.00001787 | $0.00001803 | $39.66 | $0 |
| 2017-01-26 | $0.00001805 | $0.00002754 | $0.00001804 | $0.00002753 | $104.60 | $0 |
| 2017-01-27 | $0.00002753 | $0.00002770 | $0.00001839 | $0.00001840 | $33.92 | $0 |
| 2017-01-28 | $0.00001839 | $0.00002770 | $0.00001839 | $0.00002765 | $33.53 | $0 |
| 2017-01-29 | $0.00002765 | $0.00002770 | $0.000009215 | $0.00001839 | $1,483.68 | $0 |
| 2017-01-30 | $0.00001839 | $0.00001846 | $0.000009207 | $0.000009207 | $14.05 | $0 |
| 2017-01-31 | $0.000009204 | $0.00001920 | $0.000009204 | $0.000009704 | $1.21 | $0 |