NodeCoin NODC
Xếp hạng #?
08:54:16 20/06/2018
NodeCoin (NODC)
Không hoạt động
Lịch sử giá NodeCoin (NODC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.006375 | $0.006466 | $0.005674 | $0.006181 | $25.58 | $10,373.59 |
| 2018-04-02 | $0.006211 | $0.006486 | $0.006171 | $0.006481 | $6.48 | $10,877.34 |
| 2018-04-03 | $0.006485 | $0.006893 | $0.006464 | $0.006828 | $13.66 | $11,460.01 |
| 2018-04-04 | $0.006823 | $0.006823 | $0.006122 | $0.006178 | $35.61 | $10,369.28 |
| 2018-04-05 | $0.006181 | $0.006219 | $0.005973 | $0.005994 | $8.16 | $10,060.14 |
| 2018-04-06 | $0.005963 | $0.006025 | $0.005310 | $0.005357 | $8.78 | $8,991.20 |
| 2018-04-07 | $0.005363 | $0.005703 | $0.005355 | $0.005587 | $9.16 | $9,378.14 |
| 2018-04-08 | $0.005592 | $0.006528 | $0.005592 | $0.006453 | $9.84 | $10,830.50 |
| 2018-04-09 | $0.006463 | $0.006596 | $0.005493 | $0.005607 | $1.68 | $9,410.29 |
| 2018-04-10 | $0.005611 | $0.005699 | $0.005522 | $0.005664 | $1.70 | $9,507.10 |
| 2018-04-11 | $0.005670 | $0.005767 | $0.005653 | $0.005721 | $1.72 | $9,602.67 |
| 2018-04-12 | $0.005691 | $0.006598 | $0.005691 | $0.006564 | $1.31 | $11,017.12 |
| 2018-04-13 | $0.006572 | $0.007323 | $0.006452 | $0.007238 | $21.67 | $12,147.89 |
| 2018-04-14 | $0.007238 | $0.007673 | $0.007213 | $0.007593 | $89.51 | $12,744.44 |
| 2018-04-15 | $0.007601 | $0.007952 | $0.007601 | $0.007931 | $13.85 | $13,312.30 |
| 2018-04-16 | $0.007928 | $0.007973 | $0.007522 | $0.007563 | $13.21 | $12,693.70 |
| 2018-04-17 | $0.007613 | $0.007736 | $0.007470 | $0.007494 | $62.22 | $12,578.81 |
| 2018-04-18 | $0.007501 | $0.007721 | $0.004791 | $0.004895 | $35.18 | $8,215.91 |
| 2018-04-19 | $0.004899 | $0.007525 | $0.004877 | $0.007520 | $17.49 | $12,621.32 |
| 2018-04-20 | $0.007525 | $0.007610 | $0.005771 | $0.006010 | $70.93 | $10,088.14 |
| 2018-04-21 | $0.006012 | $0.007223 | $0.005903 | $0.006161 | $55.50 | $10,340.06 |
| 2018-04-22 | $0.006161 | $0.008083 | $0.006039 | $0.007919 | $0.8965 | $13,291.61 |
| 2018-04-23 | $0.007903 | $0.008049 | $0.007896 | $0.008026 | $0.9086 | $13,470.50 |
| 2018-04-24 | $0.008032 | $0.008442 | $0.006718 | $0.006933 | $60.93 | $11,636.13 |
| 2018-04-25 | $0.006886 | $0.006886 | $0.005706 | $0.005714 | $100.72 | $9,589.90 |
| 2018-04-26 | $0.005761 | $0.006048 | $0.005306 | $0.006035 | $30.45 | $10,128.99 |
| 2018-04-27 | $0.006043 | $0.006076 | $0.005368 | $0.005368 | $20.83 | $9,009.49 |
| 2018-04-28 | $0.005349 | $0.005656 | $0.005336 | $0.005619 | $21.80 | $9,430.78 |
| 2018-04-29 | $0.005674 | $0.005674 | $0.005470 | $0.005549 | $33.52 | $9,313.24 |
| 2018-04-30 | $0.005547 | $0.005569 | $0.005398 | $0.005502 | $16.50 | $9,234.07 |