NPCoin NPC
Xếp hạng #?
15:52:30 14/06/2021
NPCoin (NPC)
Không theo dõi
Lịch sử giá NPCoin (NPC) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.003535 | $0.003572 | $0.002340 | $0.002955 | $205.71 | $214,136 |
| 2021-04-02 | $0.002955 | $0.003585 | $0.002376 | $0.003563 | $965.60 | $258,145 |
| 2021-04-03 | $0.003563 | $0.004789 | $0.002371 | $0.004610 | $1,037.32 | $334,024 |
| 2021-04-04 | $0.004608 | $0.004614 | $0.003478 | $0.003525 | $71.62 | $255,419 |
| 2021-04-05 | $0.003526 | $0.003567 | $0.002932 | $0.002947 | $85.05 | $213,513 |
| 2021-04-06 | $0.002953 | $0.003505 | $0.002316 | $0.002329 | $327.37 | $168,770 |
| 2021-04-07 | $0.002328 | $0.002349 | $0.002224 | $0.002247 | $12.13 | $162,821 |
| 2021-04-08 | $0.002242 | $0.003500 | $0.002235 | $0.003499 | $254.56 | $253,512 |
| 2021-04-09 | $0.003499 | $0.003522 | $0.002321 | $0.002330 | $128.13 | $168,798 |
| 2021-04-10 | $0.002330 | $0.002451 | $0.002322 | $0.002392 | $11.96 | $173,291 |
| 2021-04-11 | $0.002392 | $0.002432 | $0.002372 | $0.002408 | $106.23 | $174,502 |
| 2021-04-12 | $0.002408 | $0.002423 | $0.001192 | $0.001199 | $357.60 | $86,851.30 |
| 2021-04-13 | $0.001198 | $0.002550 | $0.001197 | $0.002544 | $62.78 | $184,334 |
| 2021-04-14 | $0.002540 | $0.002595 | $0.002462 | $0.002523 | $0 | $182,807 |
| 2021-04-15 | $0.002524 | $0.002553 | $0.002488 | $0.002531 | $0 | $183,420 |
| 2021-04-16 | $0.002533 | $0.002544 | $0.002409 | $0.002466 | $0 | $178,674 |
| 2021-04-17 | $0.002463 | $0.002503 | $0.002414 | $0.002429 | $0 | $175,993 |
| 2021-04-18 | $0.002427 | $0.002442 | $0.002113 | $0.002248 | $0 | $162,915 |
| 2021-04-19 | $0.002249 | $0.002301 | $0.002175 | $0.002231 | $0 | $161,632 |
| 2021-04-20 | $0.002229 | $0.002282 | $0.002138 | $0.002257 | $0 | $163,516 |
| 2021-04-21 | $0.002259 | $0.002270 | $0.002148 | $0.002156 | $0 | $156,217 |
| 2021-04-22 | $0.002156 | $0.002216 | $0.002023 | $0.002072 | $0 | $150,131 |
| 2021-04-23 | $0.002070 | $0.002085 | $0.001909 | $0.002044 | $0 | $148,087 |
| 2021-04-24 | $0.002044 | $0.002047 | $0.001952 | $0.002002 | $0 | $145,091 |
| 2021-04-25 | $0.002002 | $0.002020 | $0.001886 | $0.001960 | $0 | $142,012 |
| 2021-04-26 | $0.001960 | $0.002172 | $0.001954 | $0.002160 | $0 | $156,526 |
| 2021-04-27 | $0.002161 | $0.002217 | $0.002133 | $0.002199 | $0 | $159,352 |
| 2021-04-28 | $0.002201 | $0.002249 | $0.002156 | $0.002192 | $0 | $158,850 |
| 2021-04-29 | $0.002193 | $0.002205 | $0.002097 | $0.002143 | $0 | $155,275 |
| 2021-04-30 | $0.002142 | $0.002316 | $0.002125 | $0.002311 | $0 | $167,443 |