NeuCoin NEU
Xếp hạng #?
08:29:27 20/06/2017
NeuCoin (NEU)
Không hoạt động
Lịch sử giá NeuCoin (NEU) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.007949 | $0.008725 | $0.006498 | $0.006723 | $602.26 | $1,244,912 |
| 2016-01-02 | $0.006723 | $0.007100 | $0.003437 | $0.005449 | $8,372.28 | $921,492 |
| 2016-01-03 | $0.006207 | $0.006644 | $0.004634 | $0.006004 | $7,081.96 | $1,016,007 |
| 2016-01-04 | $0.005739 | $0.006187 | $0.004775 | $0.005902 | $4,741.52 | $999,012 |
| 2016-01-05 | $0.005897 | $0.006725 | $0.003836 | $0.004272 | $2,591.94 | $841,498 |
| 2016-01-06 | $0.004271 | $0.004520 | $0.003832 | $0.004480 | $4,947.27 | $848,573 |
| 2016-01-07 | $0.004489 | $0.004731 | $0.003676 | $0.003710 | $2,590.46 | $693,444 |
| 2016-01-08 | $0.003706 | $0.004242 | $0.003513 | $0.003839 | $1,243.60 | $650,435 |
| 2016-01-09 | $0.003840 | $0.003846 | $0.003326 | $0.003335 | $1,058.59 | $563,851 |
| 2016-01-10 | $0.003339 | $0.003666 | $0.003332 | $0.003579 | $377.30 | $605,245 |
| 2016-01-11 | $0.003585 | $0.003601 | $0.002933 | $0.003139 | $1,096.35 | $585,588 |
| 2016-01-12 | $0.003137 | $0.003760 | $0.002748 | $0.003359 | $2,956.53 | $593,054 |
| 2016-01-13 | $0.003351 | $0.003569 | $0.002814 | $0.003169 | $1,086.47 | $535,242 |
| 2016-01-14 | $0.003169 | $0.003548 | $0.002883 | $0.003013 | $1,593.79 | $508,893 |
| 2016-01-15 | $0.003012 | $0.003214 | $0.002664 | $0.002732 | $1,288.16 | $509,640 |
| 2016-01-16 | $0.002738 | $0.003088 | $0.002728 | $0.002988 | $824.31 | $504,602 |
| 2016-01-17 | $0.002985 | $0.003480 | $0.002915 | $0.003246 | $265.69 | $547,936 |
| 2016-01-18 | $0.003241 | $0.003524 | $0.002948 | $0.003519 | $602.24 | $655,581 |
| 2016-01-19 | $0.003518 | $0.003519 | $0.002953 | $0.003144 | $921.27 | $530,530 |
| 2016-01-20 | $0.003140 | $0.003389 | $0.003017 | $0.003383 | $659.56 | $570,574 |
| 2016-01-21 | $0.003378 | $0.003404 | $0.002739 | $0.002765 | $461.71 | $466,527 |
| 2016-01-22 | $0.002762 | $0.003002 | $0.002699 | $0.002972 | $275.44 | $553,869 |
| 2016-01-23 | $0.002926 | $0.003058 | $0.002653 | $0.002867 | $1,845.63 | $534,057 |
| 2016-01-24 | $0.002872 | $0.003070 | $0.002859 | $0.003063 | $209.88 | $570,086 |
| 2016-01-25 | $0.003058 | $0.003058 | $0.002186 | $0.002362 | $2,820.48 | $398,155 |
| 2016-01-26 | $0.002293 | $0.002858 | $0.002233 | $0.002831 | $1,774.97 | $476,758 |
| 2016-01-27 | $0.002833 | $0.002858 | $0.002577 | $0.002856 | $2,000.00 | $480,601 |
| 2016-01-28 | $0.002857 | $0.002857 | $0.002549 | $0.002578 | $1,443.77 | $433,987 |
| 2016-01-29 | $0.002578 | $0.002800 | $0.002499 | $0.002797 | $598.59 | $470,475 |
| 2016-01-30 | $0.002792 | $0.002832 | $0.002476 | $0.002527 | $1,064.23 | $469,551 |
| 2016-01-31 | $0.002527 | $0.002745 | $0.002281 | $0.002286 | $538.70 | $424,688 |