NPCoin NPC
Xếp hạng #?
15:52:30 14/06/2021
NPCoin (NPC)
Không theo dõi
Lịch sử giá NPCoin (NPC) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.002310 | $0.002338 | $0.002282 | $0.002313 | $0 | $167,593 |
| 2021-05-02 | $0.002313 | $0.002316 | $0.002246 | $0.002265 | $0 | $164,105 |
| 2021-05-03 | $0.002265 | $0.002359 | $0.002264 | $0.002287 | $0 | $165,674 |
| 2021-05-04 | $0.002288 | $0.002289 | $0.002128 | $0.002131 | $0 | $154,421 |
| 2021-05-05 | $0.002133 | $0.002316 | $0.002119 | $0.002298 | $0 | $166,489 |
| 2021-05-06 | $0.002297 | $0.002335 | $0.002215 | $0.002254 | $0 | $163,342 |
| 2021-05-07 | $0.002256 | $0.002344 | $0.002213 | $0.002294 | $0 | $166,204 |
| 2021-05-08 | $0.002294 | $0.002379 | $0.002279 | $0.002351 | $0 | $170,323 |
| 2021-05-09 | $0.002352 | $0.002368 | $0.002259 | $0.002329 | $0 | $168,734 |
| 2021-05-10 | $0.002329 | $0.002381 | $0.002163 | $0.002233 | $0 | $161,797 |
| 2021-05-11 | $0.002234 | $0.002275 | $0.002184 | $0.002269 | $0 | $164,374 |
| 2021-05-12 | $0.002268 | $0.002318 | $0.001997 | $0.001997 | $0 | $144,673 |
| 2021-05-13 | $0.001966 | $0.002053 | $0.001879 | $0.001989 | $0 | $144,130 |
| 2021-05-14 | $0.001989 | $0.002058 | $0.001955 | $0.001995 | $0 | $144,549 |
| 2021-05-15 | $0.001995 | $0.002026 | $0.001867 | $0.001872 | $0 | $135,615 |
| 2021-05-16 | $0.001870 | $0.001989 | $0.001759 | $0.001859 | $0 | $134,710 |
| 2021-05-17 | $0.001858 | $0.001865 | $0.001688 | $0.001735 | $0 | $125,701 |
| 2021-05-18 | $0.001742 | $0.001833 | $0.001695 | $0.001719 | $0 | $124,586 |
| 2021-05-19 | $0.001720 | $0.001742 | $0.001227 | $0.001489 | $0 | $107,907 |
| 2021-05-20 | $0.001486 | $0.001699 | $0.001402 | $0.001626 | $0 | $117,842 |
| 2021-05-21 | $0.001625 | $0.001687 | $0.001345 | $0.001492 | $0 | $108,094 |
| 2021-05-22 | $0.001492 | $0.001553 | $0.001415 | $0.001501 | $0 | $108,729 |
| 2021-05-23 | $0.001501 | $0.001532 | $0.001249 | $0.001393 | $0 | $100,931 |
| 2021-05-24 | $0.001391 | $0.001593 | $0.001382 | $0.001546 | $0 | $112,030 |
| 2021-05-25 | $0.001548 | $0.001591 | $0.001463 | $0.001532 | $0 | $111,036 |
| 2021-05-26 | $0.001536 | $0.001631 | $0.001516 | $0.001573 | $0 | $113,962 |
| 2021-05-27 | $0.001572 | $0.001615 | $0.001490 | $0.001537 | $0 | $111,391 |
| 2021-05-28 | $0.001537 | $0.001554 | $0.001391 | $0.001427 | $0 | $103,367 |
| 2021-05-29 | $0.001428 | $0.001489 | $0.001348 | $0.001383 | $0 | $100,233 |
| 2021-05-30 | $0.001385 | $0.001456 | $0.001341 | $0.001426 | $0 | $103,354 |
| 2021-05-31 | $0.001427 | $0.001499 | $0.001370 | $0.001493 | $0 | $108,150 |