Nerves NER
Xếp hạng #?
23:51:10 18/11/2019
Nerves (NER)
Không theo dõi
Lịch sử giá Nerves (NER) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.00003797 | $0.00003802 | $0.00001172 | $0.00003444 | $215.25 | $112,239 |
| 2019-02-02 | $0.00003440 | $0.00003526 | $0.00003417 | $0.00003514 | $0.03120 | $114,505 |
| 2019-02-03 | $0.00003514 | $0.00003521 | $0.00003461 | $0.00003478 | $0 | $113,354 |
| 2019-02-04 | $0.00003478 | $0.00003478 | $0.00002583 | $0.00002586 | $33.01 | $84,260.20 |
| 2019-02-05 | $0.00002583 | $0.00002595 | $0.00002565 | $0.00002579 | $21.16 | $84,055.17 |
| 2019-02-06 | $0.00002582 | $0.00002582 | $0.00002476 | $0.00002489 | $0 | $81,120.57 |
| 2019-02-07 | $0.00002489 | $0.00002489 | $0.00002489 | $0.00002489 | $0 | $81,120.57 |
| 2019-02-08 | $0.00002489 | $0.00002489 | $0.00002489 | $0.00002489 | $0 | $81,120.57 |
| 2019-02-09 | $0.00002489 | $0.00003673 | $0.00002489 | $0.00003665 | $3.83 | $119,432 |
| 2019-02-10 | $0.00003668 | $0.00003696 | $0.00003639 | $0.00003695 | $0 | $120,410 |
| 2019-02-11 | $0.00003695 | $0.00003695 | $0.00003695 | $0.00003695 | $0 | $120,410 |
| 2019-02-12 | $0.00001333 | $0.00001359 | $0.00001316 | $0.00001350 | $149.50 | $43,997.69 |
| 2019-02-13 | $0.00001350 | $0.00001350 | $0.00001350 | $0.00001350 | $0 | $44,007.61 |
| 2019-02-14 | $0.00001350 | $0.00001350 | $0.00001350 | $0.00001350 | $0 | $44,007.61 |
| 2019-02-15 | $0.00001350 | $0.00001350 | $0.00001350 | $0.00001350 | $0 | $44,007.61 |
| 2019-02-16 | $0.00001350 | $0.00001350 | $0.000008616 | $0.000008627 | $0.7161 | $28,114.37 |
| 2019-02-17 | $0.000008623 | $0.000009038 | $0.000008618 | $0.000009017 | $0 | $29,384.61 |
| 2019-02-18 | $0.000009017 | $0.000009017 | $0.000009017 | $0.000009017 | $0 | $29,384.61 |
| 2019-02-19 | $0.000009017 | $0.00001034 | $0.000009017 | $0.00001017 | $0.6780 | $33,143.74 |
| 2019-02-20 | $0.00001016 | $0.00004004 | $0.000009969 | $0.00004004 | $47.01 | $130,482 |
| 2019-02-21 | $0.00004002 | $0.00004022 | $0.00003935 | $0.00003955 | $72.97 | $128,875 |
| 2019-02-22 | $0.00003948 | $0.00004007 | $0.00001631 | $0.00001640 | $0.2876 | $53,451.73 |
| 2019-02-23 | $0.00001637 | $0.00001730 | $0.00001101 | $0.00001112 | $185.50 | $36,241.93 |
| 2019-02-24 | $0.00001112 | $0.00001532 | $0.00001069 | $0.00001345 | $140.27 | $43,823.38 |
| 2019-02-25 | $0.00001336 | $0.00004178 | $0.000006912 | $0.00003344 | $1,121.65 | $108,963 |
| 2019-02-26 | $0.00003345 | $0.00003359 | $0.00003004 | $0.00003013 | $0 | $98,183.32 |
| 2019-02-27 | $0.00003013 | $0.00003013 | $0.00003013 | $0.00003013 | $0 | $98,183.32 |
| 2019-02-28 | $0.00003013 | $0.00003013 | $0.00001933 | $0.00002189 | $273.65 | $71,344.62 |