NodeCoin NODC
Xếp hạng #?
08:54:16 20/06/2018
NodeCoin (NODC)
Không hoạt động
Lịch sử giá NodeCoin (NODC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.008879 | $0.009515 | $0.008810 | $0.009401 | $45.03 | $15,779.49 |
| 2018-03-02 | $0.009377 | $0.01048 | $0.009292 | $0.01048 | $130.99 | $17,592.06 |
| 2018-03-03 | $0.01047 | $0.01078 | $0.009314 | $0.009741 | $207.82 | $16,349.09 |
| 2018-03-04 | $0.009724 | $0.009732 | $0.009433 | $0.009461 | $34.61 | $15,879.85 |
| 2018-03-05 | $0.009959 | $0.009960 | $0.007443 | $0.007499 | $76.13 | $12,586.88 |
| 2018-03-06 | $0.007478 | $0.007478 | $0.007096 | $0.007103 | $14.78 | $11,921.28 |
| 2018-03-07 | $0.006436 | $0.006485 | $0.005667 | $0.005943 | $3.71 | $9,974.58 |
| 2018-03-08 | $0.005934 | $0.006009 | $0.005757 | $0.005799 | $188.43 | $9,732.65 |
| 2018-03-09 | $0.005762 | $0.007957 | $0.005201 | $0.005924 | $43.79 | $9,942.47 |
| 2018-03-10 | $0.005926 | $0.006070 | $0.005862 | $0.006014 | $11.43 | $10,094.25 |
| 2018-03-11 | $0.008061 | $0.008948 | $0.006324 | $0.006415 | $125.84 | $10,767.05 |
| 2018-03-12 | $0.006395 | $0.006628 | $0.006033 | $0.006033 | $45.62 | $10,126.39 |
| 2018-03-13 | $0.005999 | $0.007000 | $0.005922 | $0.006953 | $50.62 | $11,669.40 |
| 2018-03-14 | $0.006953 | $0.007113 | $0.005997 | $0.006158 | $1.89 | $10,335.95 |
| 2018-03-15 | $0.006155 | $0.006305 | $0.005774 | $0.006224 | $1.91 | $10,446.34 |
| 2018-03-16 | $0.006225 | $0.006606 | $0.006219 | $0.006382 | $1.82 | $10,711.08 |
| 2018-03-17 | $0.006392 | $0.006392 | $0.005935 | $0.006087 | $12.39 | $10,217.43 |
| 2018-03-18 | $0.006073 | $0.006731 | $0.005815 | $0.006662 | $8.41 | $11,182.11 |
| 2018-03-19 | $0.006634 | $0.007590 | $0.006593 | $0.007590 | $39.75 | $12,739.35 |
| 2018-03-20 | $0.007761 | $0.007780 | $0.006599 | $0.007111 | $68.46 | $11,934.68 |
| 2018-03-21 | $0.007123 | $0.007326 | $0.006974 | $0.007040 | $48.76 | $11,816.71 |
| 2018-03-22 | $0.007027 | $0.007167 | $0.006732 | $0.006874 | $15.58 | $11,537.96 |
| 2018-03-23 | $0.006874 | $0.006874 | $0.006569 | $0.006832 | $15.48 | $11,466.32 |
| 2018-03-24 | $0.007058 | $0.007081 | $0.006795 | $0.006811 | $10.22 | $11,432.13 |
| 2018-03-25 | $0.006717 | $0.007636 | $0.006717 | $0.007433 | $27.11 | $12,475.48 |
| 2018-03-26 | $0.007427 | $0.007468 | $0.006946 | $0.007281 | $0.9090 | $12,221.54 |
| 2018-03-27 | $0.007270 | $0.007294 | $0.006828 | $0.006854 | $16.87 | $11,503.94 |
| 2018-03-28 | $0.006852 | $0.007172 | $0.006814 | $0.007059 | $0.4183 | $11,848.84 |
| 2018-03-29 | $0.007068 | $0.007079 | $0.006067 | $0.006249 | $11.12 | $10,489.00 |
| 2018-03-30 | $0.006234 | $0.006580 | $0.005943 | $0.006289 | $102.42 | $10,556.09 |
| 2018-03-31 | $0.006290 | $0.006621 | $0.006272 | $0.006376 | $4.28 | $10,701.06 |