Non-Playable Coin 과거 시세
$0.02236
+9.53% 24시간
2025. 10. 8.부터의 Non-Playable Coin(NPC) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.02236입니다.
역대 최고가
$0.02446
2026. 9. 21.
역대 최저가
$0.00435
2026. 6. 6.
첫 기록 이후 수익률
+15.75%
2025. 10. 8.
최고의 달
+194.33%
2026년 8월
최악의 달
-38.17%
2025년 12월
불러오는 중…
Non-Playable Coin 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.00928 | $0.02446 | $0.00435 | $0.02165 | +133.36% |
| 2025 | $0.01932 | $0.01955 | $0.0092 | $0.00928 | -51.98% |
Non-Playable Coin 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.0216 | $0.02303 | $0.02049 | $0.02165 | +0.25% |
| 2026년 9월 | $0.01642 | $0.02446 | $0.01642 | $0.0216 | +31.52% |
| 2026년 8월 | $0.00558 | $0.01803 | $0.00497 | $0.01642 | +194.33% |
| 2026년 7월 | $0.00459 | $0.0071 | $0.00441 | $0.00558 | +21.64% |
| 2026년 6월 | $0.0056 | $0.0056 | $0.00435 | $0.00459 | -18.14% |
| 2026년 5월 | $0.00781 | $0.00875 | $0.00555 | $0.0056 | -28.28% |
| 2026년 4월 | $0.00716 | $0.00851 | $0.00697 | $0.00781 | +9.11% |
| 2026년 3월 | $0.00914 | $0.0125 | $0.00706 | $0.00716 | -21.63% |
| 2026년 2월 | $0.00871 | $0.01242 | $0.00757 | $0.00914 | +4.85% |
| 2026년 1월 | $0.00928 | $0.01451 | $0.00871 | $0.00871 | -6.08% |
| 2025년 12월 | $0.015 | $0.015 | $0.0092 | $0.00928 | -38.17% |
| 2025년 11월 | $0.0116 | $0.01955 | $0.0116 | $0.015 | +29.37% |
| 2025년 10월 | $0.01932 | $0.01932 | $0.01124 | $0.0116 | -39.96% |
Non-Playable Coin 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 7. | $0.02303 | $0.02303 | $0.02165 | $0.02165 | +5.65% |
| 2026. 10. 6. | $0.02153 | $0.02153 | $0.02049 | $0.02049 | -4.81% |
| 2026. 10. 5. | $0.0216 | $0.0216 | $0.02153 | $0.02153 | -0.33% |
| 2026. 10. 4. | $0.02175 | $0.02175 | $0.0216 | $0.0216 | -0.72% |
| 2026. 10. 3. | $0.02146 | $0.02175 | $0.02146 | $0.02175 | +1.38% |
| 2026. 10. 2. | $0.02184 | $0.02184 | $0.02146 | $0.02146 | -1.77% |
| 2026. 10. 1. | $0.0216 | $0.02184 | $0.0216 | $0.02184 | +1.15% |
| 2026. 9. 30. | $0.02335 | $0.02335 | $0.0216 | $0.0216 | -7.53% |
| 2026. 9. 29. | $0.02213 | $0.02335 | $0.02213 | $0.02335 | +5.54% |
| 2026. 9. 28. | $0.02331 | $0.02331 | $0.02213 | $0.02213 | -5.07% |
| 2026. 9. 27. | $0.02244 | $0.02331 | $0.02244 | $0.02331 | +3.86% |
| 2026. 9. 26. | $0.02255 | $0.02255 | $0.02244 | $0.02244 | -0.50% |
| 2026. 9. 25. | $0.02299 | $0.02299 | $0.02255 | $0.02255 | -1.92% |
| 2026. 9. 24. | $0.02316 | $0.02316 | $0.02299 | $0.02299 | -0.72% |
| 2026. 9. 23. | $0.02438 | $0.02438 | $0.02316 | $0.02316 | -5.01% |
| 2026. 9. 22. | $0.02446 | $0.02446 | $0.02438 | $0.02438 | -0.31% |
| 2026. 9. 21. | $0.02361 | $0.02446 | $0.02361 | $0.02446 | +3.59% |
| 2026. 9. 20. | $0.02373 | $0.02373 | $0.02361 | $0.02361 | -0.48% |
| 2026. 9. 19. | $0.0222 | $0.02373 | $0.0222 | $0.02373 | +6.85% |
| 2026. 9. 18. | $0.02105 | $0.0222 | $0.02105 | $0.0222 | +5.50% |
| 2026. 9. 17. | $0.01939 | $0.02105 | $0.01939 | $0.02105 | +8.54% |
| 2026. 9. 16. | $0.02252 | $0.02252 | $0.01939 | $0.01939 | -13.90% |
| 2026. 9. 15. | $0.02076 | $0.02252 | $0.02076 | $0.02252 | +8.47% |
| 2026. 9. 14. | $0.01981 | $0.02076 | $0.01981 | $0.02076 | +4.81% |
| 2026. 9. 13. | $0.01989 | $0.01989 | $0.01981 | $0.01981 | -0.40% |
| 2026. 9. 12. | $0.01857 | $0.01989 | $0.01857 | $0.01989 | +7.09% |
| 2026. 9. 11. | $0.01911 | $0.01911 | $0.01857 | $0.01857 | -2.79% |
| 2026. 9. 10. | $0.01988 | $0.01988 | $0.01911 | $0.01911 | -3.92% |
| 2026. 9. 9. | $0.01855 | $0.01988 | $0.01855 | $0.01988 | +7.21% |
| 2026. 9. 8. | $0.02039 | $0.02039 | $0.01855 | $0.01855 | -9.03% |
Non-Playable Coin은(는) 2026. 9. 21.에 역대 최고가 $0.02446을(를) 기록했으며, 당사 데이터의 최저가는 $0.00435입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.