Nerves NER
Xếp hạng #?
23:51:10 18/11/2019
Nerves (NER)
Không theo dõi
Lịch sử giá Nerves (NER) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.00007393 | $0.00007414 | $0.00002480 | $0.00002495 | $1.70 | $121,784 |
| 2018-12-02 | $0.00002484 | $0.0001425 | $0.00002484 | $0.0001270 | $1,351.73 | $620,010 |
| 2018-12-03 | $0.0001247 | $0.0001247 | $0.0001045 | $0.0001124 | $91.33 | $366,458 |
| 2018-12-04 | $0.0001124 | $0.0001136 | $0.00002565 | $0.00003850 | $147.31 | $125,459 |
| 2018-12-05 | $0.00003854 | $0.00004708 | $0.00002910 | $0.00004580 | $289.28 | $149,263 |
| 2018-12-06 | $0.00004575 | $0.00004665 | $0.00003628 | $0.00003656 | $0 | $119,155 |
| 2018-12-07 | $0.00003656 | $0.00003656 | $0.00003276 | $0.00003538 | $17.94 | $115,304 |
| 2018-12-08 | $0.00003535 | $0.00003626 | $0.00003391 | $0.00003480 | $19.75 | $113,421 |
| 2018-12-09 | $0.00003470 | $0.00003512 | $0.00002557 | $0.00002570 | $17.28 | $83,751.14 |
| 2018-12-10 | $0.00002565 | $0.00003470 | $0.00002490 | $0.00003464 | $50.46 | $112,886 |
| 2018-12-11 | $0.00003460 | $0.00003460 | $0.00001589 | $0.00001643 | $132.35 | $53,540.72 |
| 2018-12-12 | $0.00001654 | $0.00002707 | $0.00001502 | $0.00002671 | $123.69 | $87,045.42 |
| 2018-12-13 | $0.00002672 | $0.00004895 | $0.00002662 | $0.00004541 | $132.30 | $148,004 |
| 2018-12-14 | $0.00004550 | $0.00004563 | $0.00003556 | $0.00004042 | $148.19 | $131,732 |
| 2018-12-15 | $0.00005217 | $0.00005254 | $0.00002651 | $0.00002670 | $0 | $87,016.38 |
| 2018-12-16 | $0.00002670 | $0.00003302 | $0.00002670 | $0.00003251 | $29.66 | $105,937 |
| 2018-12-17 | $0.00003253 | $0.00003479 | $0.00002226 | $0.00002759 | $4.26 | $89,906.69 |
| 2018-12-18 | $0.00002758 | $0.00002798 | $0.00002697 | $0.00002763 | $0 | $90,035.64 |
| 2018-12-19 | $0.00002763 | $0.00002763 | $0.00002763 | $0.00002763 | $0 | $90,035.64 |
| 2018-12-20 | $0.00002763 | $0.00004112 | $0.00002763 | $0.00004112 | $268.12 | $134,020 |
| 2018-12-21 | $0.00004100 | $0.00004171 | $0.00003371 | $0.00003395 | $1.22 | $110,639 |
| 2018-12-22 | $0.00003391 | $0.00007397 | $0.00003370 | $0.00006096 | $187.18 | $198,662 |
| 2018-12-23 | $0.00006100 | $0.00006432 | $0.00003206 | $0.00003360 | $0 | $109,507 |
| 2018-12-24 | $0.00003360 | $0.00004273 | $0.00003360 | $0.00004068 | $369.81 | $132,564 |
| 2018-12-25 | $0.00004076 | $0.0001103 | $0.00002790 | $0.0001080 | $906.71 | $351,823 |
| 2018-12-26 | $0.0001080 | $0.0001183 | $0.00003820 | $0.00006848 | $208.77 | $223,187 |
| 2018-12-27 | $0.00006850 | $0.00006894 | $0.00003636 | $0.00003647 | $49.00 | $118,844 |
| 2018-12-28 | $0.00003650 | $0.00003994 | $0.00003643 | $0.00003983 | $37.60 | $129,790 |
| 2018-12-29 | $0.00003992 | $0.00004193 | $0.00003115 | $0.00003162 | $78.36 | $103,056 |
| 2018-12-30 | $0.00003158 | $0.00003219 | $0.00003104 | $0.00003191 | $0 | $104,002 |
| 2018-12-31 | $0.00003191 | $0.00003191 | $0.00003191 | $0.00003191 | $0 | $104,002 |