NCC Coin Values NCC
Dijital para birimlerini kolayca depolayın ve yönetin
Kendi bankan ol
tarih | Açık | Kapat | Yüksek | Düşük |
---|---|---|---|---|
2019-04-23 | $0.006524 | $0.006343 | $0.006637 | $0.005992 |
2019-04-24 | $0.006343 | $0.005654 | $0.006177 | $0.005174 |
2019-04-25 | $0.005654 | $0.0048540 | $0.005463 | $0.0046690 |
2019-04-26 | $0.0048540 | $0.0049470 | $0.005369 | $0.0045810 |
2019-04-27 | $0.0049470 | $0.005022 | $0.005316 | $0.0048320 |
2019-04-28 | $0.005033 | $0.005642 | $0.005759 | $0.005010 |
2019-04-29 | $0.005642 | $0.005479 | $0.005714 | $0.005100 |
2019-04-30 | $0.005479 | $0.005514 | $0.005964 | $0.005351 |
2019-05-01 | $0.005514 | $0.006307 | $0.006542 | $0.005369 |
2019-05-02 | $0.006307 | $0.006918 | $0.007377 | $0.005577 |
2019-05-03 | $0.006918 | $0.006477 | $0.007631 | $0.006058 |
2019-05-04 | $0.006477 | $0.005255 | $0.006432 | $0.005255 |
2019-05-05 | $0.005255 | $0.005412 | $0.005812 | $0.005225 |
2019-05-06 | $0.005412 | $0.005334 | $0.006505 | $0.005211 |
2019-05-07 | $0.005334 | $0.005309 | $0.006071 | $0.0048070 |
2019-05-08 | $0.005309 | $0.005405 | $0.005857 | $0.005191 |
2019-05-09 | $0.005405 | $0.005837 | $0.006506 | $0.005208 |
2019-05-10 | $0.005837 | $0.005265 | $0.006300 | $0.005191 |
2019-05-11 | $0.005265 | $0.005333 | $0.006087 | $0.005034 |
2019-05-12 | $0.005333 | $0.0045420 | $0.005264 | $0.0045420 |
2019-05-13 | $0.0045420 | $0.0046270 | $0.005082 | $0.0043810 |
2019-05-14 | $0.0046270 | $0.0049840 | $0.005418 | $0.0047120 |
2019-05-15 | $0.0049840 | $0.005684 | $0.006218 | $0.005303 |
2019-05-16 | $0.005684 | $0.007059 | $0.008992 | $0.005583 |
2019-05-17 | $0.007059 | $0.007414 | $0.0113900 | $0.006535 |
2019-05-18 | $0.007414 | $0.006813 | $0.009784 | $0.006317 |
2019-05-19 | $0.006813 | $0.006389 | $0.008213 | $0.006322 |
2019-05-20 | $0.006389 | $0.005675 | $0.007858 | $0.005675 |
2019-05-21 | $0.005675 | $0.005833 | $0.006147 | $0.005739 |
2019-05-22 | $0.005833 | $0.005135 | $0.005887 | $0.0048330 |
2019-05-23 | $0.005135 | $0.005175 | $0.005563 | $0.0049120 |
2019-05-24 | $0.005175 | $0.005239 | $0.006402 | $0.0048920 |
2019-05-25 | $0.005239 | $0.005279 | $0.005518 | $0.005068 |
2019-05-26 | $0.005279 | $0.005408 | $0.005843 | $0.005271 |
2019-05-27 | $0.005408 | $0.005222 | $0.005872 | $0.0049500 |
2019-05-28 | $0.005222 | $0.005090 | $0.005633 | $0.0049920 |
2019-05-29 | $0.005090 | $0.005120 | $0.005713 | $0.0049440 |
2019-05-30 | $0.005120 | $0.005410 | $0.005636 | $0.0044120 |
2019-05-31 | $0.005410 | $0.005776 | $0.007488 | $0.005533 |
2019-06-01 | $0.005776 | $0.005678 | $0.006229 | $0.005479 |
2019-06-02 | $0.005678 | $0.005664 | $0.006019 | $0.005243 |
2019-06-03 | $0.005664 | $0.0049770 | $0.005262 | $0.0048320 |
2019-06-04 | $0.0049770 | $0.0048080 | $0.005087 | $0.0046290 |
2019-06-05 | $0.0048080 | $0.0047390 | $0.005396 | $0.0046940 |
2019-06-06 | $0.0047390 | $0.005595 | $0.005637 | $0.0047440 |
2019-06-07 | $0.005595 | $0.006099 | $0.006488 | $0.005098 |
2019-06-08 | $0.006099 | $0.005277 | $0.006088 | $0.005186 |
2019-06-09 | $0.005277 | $0.005205 | $0.005302 | $0.0049110 |
2019-06-10 | $0.005205 | $0.005296 | $0.005631 | $0.005120 |
2019-06-11 | $0.005296 | $0.005205 | $0.005506 | $0.005112 |
2019-06-12 | $0.005205 | $0.005369 | $0.005729 | $0.005182 |
2019-06-13 | $0.005369 | $0.005257 | $0.006071 | $0.0049740 |
2019-06-14 | $0.005257 | $0.005360 | $0.005895 | $0.005151 |
2019-06-15 | $0.005360 | $0.005433 | $0.005664 | $0.005261 |
2019-06-16 | $0.005433 | $0.005516 | $0.005639 | $0.005330 |
2019-06-17 | $0.005516 | $0.005684 | $0.005958 | $0.005388 |
2019-06-18 | $0.005684 | $0.005333 | $0.005613 | $0.005280 |
2019-06-19 | $0.005333 | $0.005520 | $0.005552 | $0.005334 |
2019-06-20 | $0.005520 | $0.005580 | $0.006381 | $0.005515 |
2019-06-21 | $0.005580 | $0.005784 | $0.006569 | $0.005660 |
2019-06-22 | $0.005784 | $0.005585 | $0.006742 | $0.005486 |
2019-06-23 | $0.005585 | $0.005680 | $0.006347 | $0.005367 |
2019-06-24 | $0.005680 | $0.007454 | $0.008051 | $0.005677 |
2019-06-25 | $0.007454 | $0.007790 | $0.009809 | $0.006723 |
2019-06-26 | $0.007790 | $0.006011 | $0.008401 | $0.006011 |
2019-06-27 | $0.006011 | $0.005905 | $0.007069 | $0.005296 |
2019-06-28 | $0.005905 | $0.006110 | $0.006961 | $0.005825 |
2019-06-29 | $0.006110 | $0.005966 | $0.006410 | $0.005921 |
2019-06-30 | $0.005966 | $0.005533 | $0.006290 | $0.005397 |
2019-07-01 | $0.005533 | $0.005630 | $0.005789 | $0.005463 |
2019-07-02 | $0.005630 | $0.005471 | $0.005587 | $0.005252 |
2019-07-03 | $0.005471 | $0.005799 | $0.005898 | $0.005560 |
2019-07-04 | $0.005799 | $0.005390 | $0.005467 | $0.005116 |
2019-07-05 | $0.005390 | $0.005234 | $0.005620 | $0.005194 |
2019-07-06 | $0.005234 | $0.0049620 | $0.006272 | $0.0046080 |
2019-07-07 | $0.0049620 | $0.006830 | $0.008886 | $0.005255 |
2019-07-08 | $0.006830 | $0.005787 | $0.007207 | $0.005690 |
2019-07-09 | $0.005787 | $0.005868 | $0.007229 | $0.005560 |
2019-07-10 | $0.005868 | $0.005585 | $0.006639 | $0.005334 |
2019-07-11 | $0.005585 | $0.005355 | $0.005656 | $0.005111 |
2019-07-12 | $0.005355 | $0.005434 | $0.005839 | $0.005131 |
2019-07-13 | $0.005434 | $0.005564 | $0.005855 | $0.005091 |
2019-07-14 | $0.005564 | $0.0047270 | $0.005136 | $0.0043020 |
2019-07-15 | $0.0047270 | $0.0049550 | $0.005133 | $0.0047450 |
2019-07-16 | $0.0049550 | $0.0043600 | $0.006182 | $0.0041310 |
2019-07-17 | $0.0043600 | $0.0046530 | $0.005314 | $0.0044140 |
2019-07-18 | $0.0046530 | $0.005275 | $0.005623 | $0.0047370 |
2019-07-19 | $0.005275 | $0.005123 | $0.005278 | $0.0048460 |
2019-07-20 | $0.005123 | $0.0049700 | $0.005370 | $0.0048760 |
2019-07-21 | $0.0049700 | $0.005053 | $0.005126 | $0.0048660 |
2019-07-22 | $0.005053 | $0.0047440 | $0.005211 | $0.0047380 |
2019-07-23 | $0.0047440 | $0.0046830 | $0.0048300 | $0.0046240 |
2019-07-24 | $0.0046830 | $0.0047100 | $0.005577 | $0.0046300 |
2019-07-25 | $0.0047100 | $0.0045370 | $0.0048730 | $0.0045040 |
2019-07-26 | $0.0045370 | $0.0046870 | $0.0047750 | $0.0045210 |
2019-07-27 | $0.0046870 | $0.0043960 | $0.0045780 | $0.0043880 |
2019-07-28 | $0.0043960 | $0.0044930 | $0.0048370 | $0.0044550 |
2019-07-29 | $0.0044930 | $0.0045390 | $0.005587 | $0.0044440 |
2019-07-30 | $0.0045390 | $0.0045680 | $0.0046540 | $0.0044690 |
2019-07-31 | $0.0045680 | $0.0048310 | $0.005293 | $0.0047300 |
2019-08-01 | $0.0048310 | $0.0047940 | $0.0048840 | $0.0046430 |
2019-08-03 | $0.005068 | $0.005279 | $0.005337 | $0.005106 |
2019-08-04 | $0.005279 | $0.005283 | $0.005283 | $0.005279 |
2019-08-10 | $0.0043230 | $0.0042400 | $0.0043860 | $0.0039160 |
2019-08-11 | $0.0042400 | $0.0042010 | $0.0042400 | $0.0042010 |
2019-08-17 | $0.0041360 | $0.0039790 | $0.0042390 | $0.0038700 |
2019-08-18 | $0.0039790 | $0.0039700 | $0.0039790 | $0.0039700 |
2019-08-24 | $0.0047890 | $0.006193 | $0.006701 | $0.0044670 |
2019-08-25 | $0.006193 | $0.005887 | $0.006193 | $0.005887 |
2019-08-31 | $0.0042480 | $0.0043350 | $0.0049060 | $0.0042460 |
2019-09-01 | $0.0043350 | $0.0043280 | $0.0043350 | $0.0043280 |
2019-09-07 | $0.0041300 | $0.0043350 | $0.0045800 | $0.0042270 |
2019-09-08 | $0.0043350 | $0.0043480 | $0.0043480 | $0.0043350 |
2019-09-14 | $0.0042590 | $0.0045050 | $0.005378 | $0.0043750 |
2019-09-15 | $0.0045050 | $0.0045280 | $0.0045280 | $0.0045050 |
2019-09-21 | $0.0043110 | $0.0040600 | $0.0043230 | $0.0040080 |
2019-09-22 | $0.0040600 | $0.0040530 | $0.0040600 | $0.0040530 |
2019-09-28 | $0.0030780 | $0.0029530 | $0.0032060 | $0.0028190 |
2019-09-29 | $0.0029530 | $0.0030210 | $0.0030210 | $0.0029530 |
2019-10-05 | $0.0028740 | $0.0027720 | $0.0029840 | $0.0026310 |
2019-10-06 | $0.0027720 | $0.0027610 | $0.0027720 | $0.0027610 |
2019-10-12 | $0.0029350 | $0.0030150 | $0.0030570 | $0.0029180 |
2019-10-13 | $0.0030150 | $0.0029640 | $0.0030150 | $0.0029640 |
2019-10-19 | $0.0030760 | $0.0029700 | $0.0030890 | $0.0028280 |
2019-10-20 | $0.0029700 | $0.0029750 | $0.0029750 | $0.0029700 |
2019-10-26 | $0.0030200 | $0.0028930 | $0.0030540 | $0.0028170 |
2019-10-27 | $0.0028930 | $0.0029280 | $0.0029280 | $0.0028930 |
2019-11-02 | $0.0027140 | $0.0027870 | $0.0028490 | $0.0026640 |
2019-11-03 | $0.0027870 | $0.0028290 | $0.0028290 | $0.0027870 |
2019-11-09 | $0.0023920 | $0.0024200 | $0.0024630 | $0.0023740 |
2019-11-10 | $0.0024200 | $0.0024060 | $0.0024200 | $0.0024060 |
2019-11-16 | $0.0024430 | $0.0025280 | $0.0026170 | $0.0024250 |
2019-11-17 | $0.0025280 | $0.0025230 | $0.0025280 | $0.0025230 |
2019-11-23 | $0.0022350 | $0.0025020 | $0.0027480 | $0.0022170 |
2019-11-24 | $0.0025020 | $0.0024670 | $0.0025020 | $0.0024670 |
2019-11-30 | $0.0027110 | $0.0026060 | $0.0028100 | $0.0023890 |
2019-12-01 | $0.0026060 | $0.0025940 | $0.0026060 | $0.0025940 |
2019-12-07 | $0.0024220 | $0.0024340 | $0.0025630 | $0.0024020 |
2019-12-08 | $0.0024340 | $0.0024080 | $0.0024340 | $0.0024080 |
2019-12-14 | $0.0014480 | $0.0012870 | $0.0015680 | $0.0012500 |
2019-12-15 | $0.0012870 | $0.0012810 | $0.0012870 | $0.0012810 |
2019-12-21 | $0.0013800 | $0.0013570 | $0.0014030 | $0.0013410 |
2019-12-22 | $0.0013570 | $0.0013550 | $0.0013570 | $0.0013550 |
2019-12-28 | $0.0010400 | $0.0010410 | $0.0011720 | $0.0010410 |
2019-12-29 | $0.0010410 | $0.0011010 | $0.0011010 | $0.0010410 |
2020-01-04 | $0.0010860 | $0.0011390 | $0.0013090 | $0.0010700 |
2020-01-05 | $0.0011390 | $0.0011280 | $0.0011390 | $0.0011280 |
2020-01-11 | $0.0009400 | $0.0008900 | $0.0009720 | $0.0008770 |
2020-01-12 | $0.0008900 | $0.0008910 | $0.0008910 | $0.0008900 |
2020-01-18 | $0.0009680 | $0.0009390 | $0.0010510 | $0.0009180 |
2020-01-19 | $0.0009390 | $0.0009490 | $0.0009490 | $0.0009390 |
2020-01-25 | $0.0009280 | $0.0009920 | $0.0010260 | $0.0009150 |
2020-01-26 | $0.0009920 | $0.0009830 | $0.0009920 | $0.0009830 |
2020-02-01 | $0.0012600 | $0.0012550 | $0.0013710 | $0.0011010 |
2020-02-02 | $0.0012550 | $0.0012640 | $0.0012640 | $0.0012550 |
2020-02-08 | $0.0014590 | $0.0018850 | $0.0020190 | $0.0014520 |
2020-02-09 | $0.0018850 | $0.0018560 | $0.0018850 | $0.0018560 |
2020-02-15 | $0.0016380 | $0.0014810 | $0.0015350 | $0.0013740 |
2020-02-16 | $0.0014810 | $0.0014360 | $0.0014810 | $0.0014360 |
2020-02-22 | $0.0011710 | $0.0013120 | $0.0013990 | $0.0011570 |
2020-02-23 | $0.0013120 | $0.0013150 | $0.0013150 | $0.0013120 |
2020-02-29 | $0.0011420 | $0.0010210 | $0.0011100 | $0.0009800 |
2020-03-01 | $0.0010210 | $0.0010340 | $0.0010340 | $0.0010210 |
2020-03-07 | $0.0010350 | $0.0010440 | $0.0011330 | $0.0009670 |
2020-03-08 | $0.0010440 | $0.0010490 | $0.0010490 | $0.0010440 |
2020-03-14 | $0.0006110 | $0.0005540 | $0.0005960 | $0.0005280 |
2020-03-15 | $0.0005540 | $0.0005490 | $0.0005540 | $0.0005490 |
2020-03-21 | $0.0006940 | $0.0007190 | $0.0007380 | $0.0006780 |
2020-03-22 | $0.0007190 | $0.0007130 | $0.0007170 | $0.0007130 |
2020-03-28 | $0.0006290 | $0.0006230 | $0.0006340 | $0.0006130 |
2020-03-29 | $0.0006230 | $0.0006220 | $0.0006320 | $0.0006210 |
2020-04-04 | $0.0006630 | $0.0006630 | $0.0007080 | $0.0006440 |
2020-04-05 | $0.0006630 | $0.0006590 | $0.0006690 | $0.0006570 |
2020-04-11 | $0.0006850 | $0.0006920 | $0.0007220 | $0.0006730 |
2020-04-12 | $0.0006920 | $0.0006960 | $0.0007020 | $0.0006870 |
2020-04-18 | $0.0006290 | $0.0006500 | $0.0007100 | $0.0006480 |
2020-04-19 | $0.0006500 | $0.0006550 | $0.0006550 | $0.0006500 |
2020-04-25 | $0.0006760 | $0.0007060 | $0.0007720 | $0.0006690 |
2020-04-26 | $0.0007060 | $0.0007190 | $0.0007340 | $0.0007050 |
2020-05-02 | $0.0007550 | $0.0007940 | $0.0008200 | $0.0007340 |
2020-05-03 | $0.0007940 | $0.0007790 | $0.0007940 | $0.0007680 |
2020-05-09 | $0.0006240 | $0.0006200 | $0.0006980 | $0.0006070 |
2020-05-10 | $0.0006200 | $0.0006190 | $0.0006230 | $0.0006140 |
2020-05-16 | $0.0006420 | $0.0006420 | $0.0007160 | $0.0006200 |
2020-05-17 | $0.0006420 | $0.0006660 | $0.0006660 | $0.0006360 |
2020-05-23 | $0.0007010 | $0.0007050 | $0.0007460 | $0.0006740 |
2020-05-24 | $0.0007050 | $0.0006990 | $0.0007090 | $0.0006720 |
2020-05-30 | $0.0007500 | $0.0008330 | $0.0008700 | $0.0007940 |
2020-05-31 | $0.0008330 | $0.0008290 | $0.0008410 | $0.0008220 |
2020-06-06 | $0.0009960 | $0.0009200 | $0.0010480 | $0.0008960 |
2020-06-07 | $0.0009200 | $0.0009140 | $0.0009200 | $0.0009140 |
2020-06-13 | $0.0008910 | $0.0008770 | $0.0009930 | $0.0008460 |
2020-06-14 | $0.0008770 | $0.0008730 | $0.0008860 | $0.0008730 |
2020-06-20 | $0.0010980 | $0.0013960 | $0.0015110 | $0.0009610 |
2020-06-21 | $0.0013960 | $0.0014140 | $0.0014140 | $0.0013960 |
2020-06-27 | $0.0010070 | $0.0009910 | $0.0010810 | $0.0009910 |
2020-06-28 | $0.0009910 | $0.0009910 | $0.0009910 | $0.0009910 |
2020-07-04 | $0.0009070 | $0.0008230 | $0.0009140 | $0.0008230 |
2020-07-05 | $0.0008230 | $0.0008230 | $0.0008230 | $0.0008230 |
2020-07-11 | $0.0012080 | $0.0012010 | $0.0012930 | $0.0011080 |
2020-07-12 | $0.0012010 | $0.0012020 | $0.0012020 | $0.0012010 |
2020-07-18 | $0.0009160 | $0.0009180 | $0.0009180 | $0.0009180 |
2020-07-19 | $0.0009180 | $0.0009180 | $0.0009180 | $0.0009180 |
2020-07-25 | $0.0009550 | $0.0008740 | $0.0009710 | $0.0008740 |
2020-07-26 | $0.0008740 | $0.0008720 | $0.0008740 | $0.0008720 |
2020-08-01 | $0.0009080 | $0.0008270 | $0.0009450 | $0.0008270 |
2020-08-02 | $0.0008270 | $0.0008290 | $0.0008290 | $0.0008270 |
2020-08-08 | $0.0010440 | $0.0009420 | $0.0010590 | $0.0009420 |
2020-08-09 | $0.0009420 | $0.0009420 | $0.0009420 | $0.0009420 |
2020-08-15 | $0.0008240 | $0.0008300 | $0.0009490 | $0.0008300 |
2020-08-16 | $0.0008300 | $0.0008300 | $0.0008300 | $0.0008300 |
NeuroChain is powered by an ecosystem of smart, fast, secure Bots that learn, evolve and get smarter through interaction and activity. Ultimately, they will autonomously resolve issues and propose solutions. NeuroChain replaces blockchain’s brute proof of work and proof of stake protocols by a powerful consensus based on involvement, relevance, and integrity. Built upon the logic of the human brain, this consensus performs better while using fewer resources.
Sorry, detailed technology about NeuroChain is not currently available
Sorry, detailed features about NeuroChain is not currently available