NodeCoin NODC
Xếp hạng #?
08:54:16 20/06/2018
NodeCoin (NODC)
Không hoạt động
Lịch sử giá NodeCoin (NODC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.005562 | $0.005640 | $0.005562 | $0.005640 | $9.75 | $9,466.63 |
| 2018-05-02 | $0.005632 | $0.005694 | $0.005572 | $0.005655 | $9.78 | $9,491.79 |
| 2018-05-04 | $0.006073 | $0.006140 | $0.006070 | $0.006109 | $1.10 | $10,254.00 |
| 2018-05-05 | $0.006106 | $0.006407 | $0.005091 | $0.006384 | $101.89 | $10,715.69 |
| 2018-05-06 | $0.006389 | $0.006448 | $0.005971 | $0.006052 | $4.16 | $10,158.38 |
| 2018-05-07 | $0.006057 | $0.006060 | $0.005820 | $0.005884 | $4.04 | $9,876.72 |
| 2018-05-08 | $0.005022 | $0.005089 | $0.005015 | $0.005067 | $1.50 | $8,504.94 |
| 2018-05-09 | $0.005059 | $0.005113 | $0.004527 | $0.004565 | $26.23 | $7,662.19 |
| 2018-05-10 | $0.004564 | $0.004600 | $0.004546 | $0.004586 | $26.35 | $7,697.46 |
| 2018-05-12 | $0.004534 | $0.004576 | $0.004314 | $0.004405 | $3.37 | $7,393.09 |
| 2018-05-13 | $0.004403 | $0.004492 | $0.004218 | $0.004259 | $28.66 | $7,148.49 |
| 2018-05-14 | $0.004258 | $0.004324 | $0.004080 | $0.004285 | $28.84 | $7,191.31 |
| 2018-05-15 | $0.004760 | $0.004770 | $0.004728 | $0.004755 | $3.47 | $7,980.96 |
| 2018-05-16 | $0.004752 | $0.004756 | $0.004555 | $0.004716 | $3.45 | $7,915.03 |
| 2018-05-19 | $0.004273 | $0.004284 | $0.004273 | $0.004284 | $2.74 | $7,191.14 |
| 2018-05-20 | $0.004288 | $0.004463 | $0.004260 | $0.004429 | $2.83 | $7,434.44 |
| 2018-05-21 | $0.004592 | $0.004633 | $0.004502 | $0.004541 | $15.28 | $7,621.72 |
| 2018-05-22 | $0.004540 | $0.004544 | $0.004413 | $0.004446 | $0.8891 | $7,461.87 |
| 2018-05-24 | $0.004022 | $0.009094 | $0.003856 | $0.004001 | $48,136.20 | $6,715.00 |
| 2018-05-25 | $0.004008 | $0.005487 | $0.003997 | $0.004188 | $5,381.66 | $7,028.53 |
| 2018-05-26 | $0.004182 | $0.004371 | $0.003166 | $0.003739 | $281.42 | $6,276.09 |
| 2018-05-27 | $0.003741 | $0.004058 | $0.003689 | $0.003892 | $20.14 | $6,532.74 |
| 2018-05-28 | $0.003893 | $0.003982 | $0.003763 | $0.003774 | $2.97 | $6,334.50 |
| 2018-05-29 | $0.003773 | $0.003847 | $0.003415 | $0.003804 | $29.08 | $6,385.42 |
| 2018-05-30 | $0.003807 | $0.003921 | $0.003506 | $0.003544 | $91.07 | $5,948.96 |
| 2018-05-31 | $0.002953 | $0.003100 | $0.002939 | $0.003069 | $12.58 | $5,151.68 |