Nerves NER
Xếp hạng #?
23:51:10 18/11/2019
Nerves (NER)
Không theo dõi
Lịch sử giá Nerves (NER) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-03 | $0.001252 | $0.001407 | $0.001236 | $0.001402 | $1,705,710 | $0 |
| 2018-10-04 | $0.001404 | $0.001430 | $0.001252 | $0.001259 | $1,268,020 | $0 |
| 2018-10-05 | $0.001262 | $0.001375 | $0.001250 | $0.001326 | $1,128,920 | $6,455,582 |
| 2018-10-06 | $0.001322 | $0.001324 | $0.001245 | $0.001311 | $1,096,350 | $6,384,786 |
| 2018-10-07 | $0.001316 | $0.001318 | $0.001238 | $0.001248 | $1,002,690 | $6,075,942 |
| 2018-10-08 | $0.001253 | $0.001335 | $0.001244 | $0.001264 | $1,057,460 | $6,155,551 |
| 2018-10-09 | $0.001270 | $0.001331 | $0.001248 | $0.001262 | $1,158,590 | $6,142,745 |
| 2018-10-10 | $0.001257 | $0.001325 | $0.001233 | $0.001317 | $1,014,410 | $6,411,030 |
| 2018-10-11 | $0.001312 | $0.001314 | $0.001173 | $0.001180 | $1,121,800 | $5,745,333 |
| 2018-10-12 | $0.001178 | $0.001259 | $0.001176 | $0.001189 | $1,350,220 | $5,805,881 |
| 2018-10-13 | $0.001189 | $0.001255 | $0.001183 | $0.001186 | $1,235,860 | $5,788,549 |
| 2018-10-14 | $0.001186 | $0.001262 | $0.001176 | $0.001188 | $1,534,420 | $5,801,731 |
| 2018-10-15 | $0.001190 | $0.001411 | $0.001183 | $0.001316 | $2,253,640 | $6,425,364 |
| 2018-10-16 | $0.001315 | $0.001332 | $0.001250 | $0.001312 | $2,611,990 | $6,407,496 |
| 2018-10-17 | $0.001317 | $0.001319 | $0.001233 | $0.001301 | $2,360,860 | $6,351,450 |
| 2018-10-18 | $0.001305 | $0.001313 | $0.001240 | $0.001300 | $2,554,700 | $6,348,716 |
| 2018-10-19 | $0.001300 | $0.001422 | $0.001294 | $0.001358 | $2,604,550 | $6,628,946 |
| 2018-10-20 | $0.001358 | $0.001368 | $0.001290 | $0.001300 | $2,620,110 | $6,345,787 |
| 2018-10-21 | $0.001300 | $0.001374 | $0.001290 | $0.001357 | $3,085,150 | $6,624,015 |
| 2018-10-22 | $0.001360 | $0.001378 | $0.001299 | $0.001349 | $3,939,950 | $6,587,204 |
| 2018-10-23 | $0.001351 | $0.001363 | $0.001289 | $0.001295 | $3,911,110 | $6,321,425 |
| 2018-10-24 | $0.001290 | $0.001366 | $0.001290 | $0.001295 | $4,075,920 | $6,322,597 |
| 2018-10-25 | $0.001296 | $0.001359 | $0.001288 | $0.001293 | $3,639,300 | $6,313,956 |
| 2018-10-26 | $0.001291 | $0.001361 | $0.001285 | $0.001292 | $3,510,430 | $6,307,804 |
| 2018-10-27 | $0.001292 | $0.001358 | $0.001287 | $0.001289 | $3,436,670 | $6,291,254 |
| 2018-10-28 | $0.001289 | $0.001361 | $0.001287 | $0.001295 | $4,085,320 | $6,320,791 |
| 2018-10-29 | $0.001353 | $0.001359 | $0.001254 | $0.001261 | $4,037,240 | $6,157,925 |
| 2018-10-30 | $0.001259 | $0.001328 | $0.001257 | $0.001264 | $4,416,220 | $6,172,425 |
| 2018-10-31 | $0.001268 | $0.001326 | $0.001198 | $0.001201 | $4,481,280 | $5,863,391 |