Nerves NER
Xếp hạng #?
23:51:10 18/11/2019
Nerves (NER)
Không theo dõi
Lịch sử giá Nerves (NER) 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 | $0.001201 | $0.001348 | $0.001143 | $0.001269 | $4,794,070 | $6,194,492 |
| 2018-11-02 | $0.001267 | $0.001326 | $0.001198 | $0.001275 | $4,425,730 | $6,222,222 |
| 2018-11-03 | $0.001275 | $0.001276 | $0.001215 | $0.001274 | $4,559,130 | $6,218,853 |
| 2018-11-04 | $0.001274 | $0.001274 | $0.001208 | $0.001231 | $4,497,120 | $6,011,073 |
| 2018-11-05 | $0.001232 | $0.001417 | $0.001227 | $0.001281 | $5,381,530 | $6,254,541 |
| 2018-11-06 | $0.001286 | $0.001352 | $0.001038 | $0.001117 | $4,055,620 | $5,440,557 |
| 2018-11-07 | $0.001117 | $0.001117 | $0.0009658 | $0.001110 | $890,308 | $5,420,980 |
| 2018-11-08 | $0.001110 | $0.001112 | $0.0001289 | $0.0001923 | $1,087,870 | $938,867 |
| 2018-11-09 | $0.0001923 | $0.0003894 | $0.0001513 | $0.0003344 | $52,026.10 | $1,632,787 |
| 2018-11-10 | $0.0003358 | $0.0003358 | $0.0001427 | $0.0002010 | $7,915.15 | $981,341 |
| 2018-11-11 | $0.0002005 | $0.0002373 | $0.0001363 | $0.0001863 | $861.96 | $909,560 |
| 2018-11-12 | $0.0001866 | $0.0001980 | $0.0001359 | $0.0001980 | $3,107.26 | $966,553 |
| 2018-11-13 | $0.0001972 | $0.0002044 | $0.0001462 | $0.0001955 | $3,439.41 | $954,665 |
| 2018-11-14 | $0.0001952 | $0.0002005 | $0.0001300 | $0.0001520 | $370.17 | $742,257 |
| 2018-11-15 | $0.0001671 | $0.0001832 | $0.0001165 | $0.0001214 | $1,774.93 | $592,818 |
| 2018-11-16 | $0.0001215 | $0.0001675 | $0.0001087 | $0.0001102 | $1,510.74 | $538,158 |
| 2018-11-17 | $0.0001105 | $0.0001654 | $0.0001089 | $0.0001635 | $70.90 | $798,391 |
| 2018-11-18 | $0.0001636 | $0.0001655 | $0.0001116 | $0.0001125 | $3,228.24 | $549,255 |
| 2018-11-19 | $0.0001125 | $0.0001125 | $0.0001005 | $0.0001034 | $409.79 | $504,863 |
| 2018-11-20 | $0.0001031 | $0.0001040 | $0.00008437 | $0.00008824 | $3,386.62 | $430,796 |
| 2018-11-21 | $0.00008884 | $0.0001315 | $0.00007006 | $0.0001313 | $144.08 | $640,901 |
| 2018-11-22 | $0.0001312 | $0.0001327 | $0.00004887 | $0.00009189 | $3,915.93 | $448,614 |
| 2018-11-23 | $0.00009104 | $0.0001514 | $0.00008429 | $0.0001192 | $1,107.96 | $582,038 |
| 2018-11-24 | $0.0001191 | $0.0001217 | $0.00008383 | $0.00009424 | $778.37 | $460,085 |
| 2018-11-25 | $0.00009425 | $0.00009465 | $0.00005768 | $0.00005802 | $178.65 | $283,263 |
| 2018-11-26 | $0.00005808 | $0.00005911 | $0.00003576 | $0.00004715 | $664.35 | $230,181 |
| 2018-11-27 | $0.00004712 | $0.00007594 | $0.00002570 | $0.00007521 | $352.20 | $367,191 |
| 2018-11-28 | $0.00007561 | $0.00008068 | $0.00001893 | $0.00003069 | $157.00 | $149,833 |
| 2018-11-29 | $0.00003059 | $0.00004132 | $0.00002974 | $0.00003893 | $53.26 | $190,044 |
| 2018-11-30 | $0.00003902 | $0.00008441 | $0.00003832 | $0.00007372 | $362.49 | $359,898 |