Nerves NER
Xếp hạng #?
23:51:10 18/11/2019
Nerves (NER)
Không theo dõi
Lịch sử giá Nerves (NER) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.00003191 | $0.00003191 | $0.00003191 | $0.00003191 | $0 | $104,002 |
| 2019-01-02 | $0.00003191 | $0.00003191 | $0.00003191 | $0.00003191 | $0 | $104,002 |
| 2019-01-03 | $0.00003191 | $0.00003191 | $0.00003191 | $0.00003191 | $0 | $104,002 |
| 2019-01-04 | $0.00003191 | $0.0003042 | $0.00003191 | $0.0002263 | $354.45 | $737,554 |
| 2019-01-05 | $0.0002258 | $0.0002353 | $0.00003048 | $0.00005788 | $2.14 | $188,626 |
| 2019-01-06 | $0.00005785 | $0.00005794 | $0.00004259 | $0.00004440 | $0 | $144,684 |
| 2019-01-07 | $0.00004440 | $0.00004440 | $0.00004015 | $0.00004021 | $81.15 | $131,058 |
| 2019-01-08 | $0.00004028 | $0.00004041 | $0.00002855 | $0.00002858 | $44.38 | $93,155.50 |
| 2019-01-09 | $0.00002860 | $0.0001274 | $0.00002857 | $0.0001175 | $381.19 | $382,780 |
| 2019-01-10 | $0.0001175 | $0.0001182 | $0.00002640 | $0.00003956 | $146.02 | $128,925 |
| 2019-01-11 | $0.00003950 | $0.00006397 | $0.00003688 | $0.00006377 | $2.26 | $207,818 |
| 2019-01-12 | $0.00006381 | $0.00006434 | $0.00003889 | $0.00003905 | $9.62 | $127,256 |
| 2019-01-13 | $0.00003901 | $0.00003915 | $0.00002787 | $0.00002804 | $67.00 | $91,395.03 |
| 2019-01-14 | $0.00002807 | $0.00003728 | $0.00002807 | $0.00003699 | $0.6878 | $120,563 |
| 2019-01-15 | $0.00003697 | $0.00006160 | $0.00003668 | $0.00005854 | $309.45 | $190,785 |
| 2019-01-16 | $0.00005846 | $0.00006098 | $0.00005828 | $0.00005935 | $1,461.97 | $193,418 |
| 2019-01-17 | $0.00005929 | $0.00005959 | $0.00005798 | $0.00005939 | $1,462.88 | $193,538 |
| 2019-01-18 | $0.00005936 | $0.00005944 | $0.00005888 | $0.00005892 | $0 | $192,015 |
| 2019-01-19 | $0.00005892 | $0.00005892 | $0.00002370 | $0.00002371 | $0 | $77,256.47 |
| 2019-01-20 | $0.00002371 | $0.00002371 | $0.00002371 | $0.00002371 | $0 | $77,256.47 |
| 2019-01-21 | $0.00002371 | $0.00007678 | $0.00002371 | $0.00007617 | $117.19 | $248,235 |
| 2019-01-22 | $0.00007608 | $0.00008120 | $0.00007453 | $0.00007715 | $356.52 | $251,436 |
| 2019-01-23 | $0.00007715 | $0.00007734 | $0.00004043 | $0.00004073 | $541.01 | $132,729 |
| 2019-01-24 | $0.00004074 | $0.00004079 | $0.00002917 | $0.00003571 | $11.05 | $116,369 |
| 2019-01-25 | $0.00003579 | $0.00009550 | $0.00003011 | $0.00006981 | $814.44 | $227,505 |
| 2019-01-26 | $0.00006981 | $0.00007085 | $0.00004206 | $0.00006987 | $465.81 | $227,708 |
| 2019-01-27 | $0.00006988 | $0.00006990 | $0.00002949 | $0.00002949 | $131.87 | $96,117.67 |
| 2019-01-28 | $0.00002947 | $0.00002955 | $0.00002942 | $0.00002943 | $0 | $95,903.97 |
| 2019-01-29 | $0.00002943 | $0.00002943 | $0.00002847 | $0.00002850 | $3.89 | $92,889.04 |
| 2019-01-30 | $0.00002846 | $0.00002961 | $0.00002603 | $0.00002614 | $109.45 | $85,173.02 |
| 2019-01-31 | $0.00002614 | $0.0001041 | $0.00002614 | $0.00003794 | $108.28 | $123,629 |