NAM COIN NAM
Xếp hạng #?
10:33:09 01/09/2020
NAM COIN (NAM)
Không theo dõi
Lịch sử giá NAM COIN (NAM) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0003064 | $0.0003289 | $0.0002604 | $0.0002906 | $32,650.40 | $0 |
| 2018-11-02 | $0.0002906 | $0.0003390 | $0.0002886 | $0.0003035 | $3,810.01 | $0 |
| 2018-11-03 | $0.0003035 | $0.0003044 | $0.0002717 | $0.0003010 | $1,569.41 | $0 |
| 2018-11-04 | $0.0003010 | $0.0003042 | $0.0002894 | $0.0002995 | $1,153.30 | $0 |
| 2018-11-05 | $0.0002994 | $0.0003275 | $0.0002940 | $0.0003265 | $592.33 | $0 |
| 2018-11-06 | $0.0003269 | $0.0003270 | $0.0002716 | $0.0003054 | $173,870 | $0 |
| 2018-11-07 | $0.0003061 | $0.0003306 | $0.0002891 | $0.0003028 | $138,494 | $0 |
| 2018-11-08 | $0.0003029 | $0.0003058 | $0.0002580 | $0.0002755 | $8,135.13 | $0 |
| 2018-11-09 | $0.0002755 | $0.0002935 | $0.0002723 | $0.0002745 | $740.42 | $0 |
| 2018-11-10 | $0.0002743 | $0.0003273 | $0.0002709 | $0.0003249 | $110,925 | $0 |
| 2018-11-11 | $0.0003245 | $0.0003258 | $0.0003048 | $0.0003075 | $195.48 | $0 |
| 2018-11-12 | $0.0003089 | $0.0003102 | $0.0002683 | $0.0002931 | $5,305.58 | $0 |
| 2018-11-13 | $0.0002922 | $0.0002930 | $0.0001840 | $0.0002558 | $19,865.90 | $0 |
| 2018-11-14 | $0.0002552 | $0.0002696 | $0.0002150 | $0.0002236 | $427.72 | $0 |
| 2018-11-15 | $0.0002246 | $0.0002298 | $0.0001996 | $0.0002121 | $569.06 | $0 |
| 2018-11-16 | $0.0002123 | $0.0002347 | $0.00009836 | $0.0002198 | $109,677 | $0 |
| 2018-11-17 | $0.0002198 | $0.0002203 | $0.0001827 | $0.0001850 | $624.05 | $0 |
| 2018-11-18 | $0.0001853 | $0.0001987 | $0.00009160 | $0.0001153 | $19,697.70 | $0 |
| 2018-11-19 | $0.0001154 | $0.0001183 | $0.00008000 | $0.00009460 | $13,363.40 | $0 |
| 2018-11-20 | $0.00009421 | $0.00009528 | $0.00007459 | $0.00008842 | $1,308.87 | $0 |
| 2018-11-21 | $0.00008893 | $0.00009866 | $0.00007638 | $0.00008349 | $92,222.60 | $0 |
| 2018-11-22 | $0.00008343 | $0.00009796 | $0.00008279 | $0.00009266 | $18,595.60 | $0 |
| 2018-11-23 | $0.00009202 | $0.00009263 | $0.00006550 | $0.00007592 | $87,871.70 | $0 |
| 2018-11-24 | $0.00007587 | $0.00007798 | $0.00006258 | $0.00006444 | $698.11 | $0 |
| 2018-11-25 | $0.00006446 | $0.00007954 | $0.00005893 | $0.00007801 | $156,905 | $0 |
| 2018-11-26 | $0.00007793 | $0.00008467 | $0.00006597 | $0.00007514 | $3,874.27 | $0 |
| 2018-11-27 | $0.00007507 | $0.00007569 | $0.00006017 | $0.00006925 | $156,223 | $0 |
| 2018-11-28 | $0.00006944 | $0.0001062 | $0.00006944 | $0.0001029 | $5,160.92 | $0 |
| 2018-11-29 | $0.0001035 | $0.0001231 | $0.00007622 | $0.0001202 | $509.10 | $0 |
| 2018-11-30 | $0.0001204 | $0.0001286 | $0.00008127 | $0.00008629 | $233.94 | $0 |