NPCoin NPC
Xếp hạng #?
15:52:30 14/06/2021
NPCoin (NPC)
Không theo dõi
Lịch sử giá NPCoin (NPC) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.004062 | $0.004481 | $0.004060 | $0.004467 | $0 | $323,633 |
| 2021-03-02 | $0.004468 | $0.004847 | $0.003875 | $0.004837 | $113.98 | $350,507 |
| 2021-03-03 | $0.004838 | $0.005254 | $0.004037 | $0.004044 | $10.24 | $293,023 |
| 2021-03-04 | $0.004044 | $0.004476 | $0.003813 | $0.003885 | $51.27 | $281,487 |
| 2021-03-05 | $0.003885 | $0.004940 | $0.003723 | $0.004894 | $766.44 | $354,573 |
| 2021-03-06 | $0.004893 | $0.004915 | $0.004253 | $0.004403 | $165.25 | $319,020 |
| 2021-03-07 | $0.004402 | $0.005138 | $0.003435 | $0.005123 | $908.57 | $371,173 |
| 2021-03-08 | $0.005121 | $0.006278 | $0.004984 | $0.006269 | $471.90 | $454,256 |
| 2021-03-09 | $0.006270 | $0.006524 | $0.005363 | $0.005481 | $760.40 | $397,136 |
| 2021-03-10 | $0.005482 | $0.006077 | $0.005329 | $0.005600 | $548.28 | $405,787 |
| 2021-03-11 | $0.005601 | $0.006204 | $0.005055 | $0.005199 | $151.76 | $376,710 |
| 2021-03-12 | $0.005202 | $0.005760 | $0.004984 | $0.005160 | $953.16 | $373,911 |
| 2021-03-13 | $0.005160 | $0.005552 | $0.005060 | $0.005512 | $435.68 | $399,383 |
| 2021-03-14 | $0.005512 | $0.006653 | $0.005352 | $0.005352 | $434.00 | $387,769 |
| 2021-03-15 | $0.005337 | $0.006419 | $0.004989 | $0.005586 | $1,301.51 | $404,767 |
| 2021-03-16 | $0.005591 | $0.005681 | $0.005356 | $0.005660 | $0 | $410,105 |
| 2021-03-17 | $0.005679 | $0.005711 | $0.004908 | $0.005296 | $385.54 | $383,746 |
| 2021-03-18 | $0.005298 | $0.005410 | $0.004883 | $0.005207 | $1,120.95 | $377,321 |
| 2021-03-19 | $0.005207 | $0.005207 | $0.003480 | $0.003500 | $1,207.20 | $253,607 |
| 2021-03-20 | $0.003501 | $0.004697 | $0.003493 | $0.004666 | $232.42 | $338,097 |
| 2021-03-21 | $0.004665 | $0.004701 | $0.004480 | $0.004601 | $0 | $333,394 |
| 2021-03-22 | $0.004602 | $0.004602 | $0.003257 | $0.003272 | $32.75 | $237,094 |
| 2021-03-23 | $0.003272 | $0.003919 | $0.003259 | $0.003833 | $419.38 | $277,760 |
| 2021-03-24 | $0.003832 | $0.004570 | $0.003273 | $0.003694 | $445.30 | $267,654 |
| 2021-03-25 | $0.003694 | $0.003737 | $0.003560 | $0.003620 | $203.35 | $262,267 |
| 2021-03-26 | $0.003619 | $0.003859 | $0.003611 | $0.003858 | $342.21 | $279,564 |
| 2021-03-27 | $0.003860 | $0.003960 | $0.003797 | $0.003919 | $62.07 | $283,936 |
| 2021-03-28 | $0.003918 | $0.004523 | $0.003355 | $0.004476 | $94.00 | $324,332 |
| 2021-03-29 | $0.004476 | $0.004482 | $0.002887 | $0.002887 | $277.51 | $209,215 |
| 2021-03-30 | $0.002888 | $0.002972 | $0.001762 | $0.001768 | $164.35 | $128,071 |
| 2021-03-31 | $0.001768 | $0.003580 | $0.001768 | $0.003535 | $317.62 | $256,139 |