Nerves NER
Xếp hạng #?
23:51:10 18/11/2019
Nerves (NER)
Không theo dõi
Lịch sử giá Nerves (NER) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00002189 | $0.00002203 | $0.00001637 | $0.00001644 | $0 | $53,561.96 |
| 2019-03-02 | $0.00001644 | $0.00001644 | $0.00001644 | $0.00001644 | $0 | $53,561.96 |
| 2019-03-03 | $0.00001644 | $0.00002001 | $0.00001338 | $0.00001852 | $132.30 | $60,361.14 |
| 2019-03-04 | $0.00001851 | $0.00001987 | $0.00001503 | $0.00001519 | $0 | $49,487.72 |
| 2019-03-05 | $0.00001519 | $0.00001519 | $0.00001519 | $0.00001519 | $0 | $49,487.72 |
| 2019-03-06 | $0.00001519 | $0.00001519 | $0.00001519 | $0.00001519 | $0 | $49,487.72 |
| 2019-03-07 | $0.00001519 | $0.00001519 | $0.00001519 | $0.00001519 | $0 | $49,487.72 |
| 2019-03-08 | $0.00001519 | $0.00001519 | $0.00001519 | $0.00001519 | $0 | $49,487.72 |
| 2019-03-09 | $0.00001519 | $0.00001519 | $0.00001519 | $0.00001519 | $0 | $49,487.72 |
| 2019-03-10 | $0.00001519 | $0.00001519 | $0.00001519 | $0.00001519 | $0 | $49,487.72 |
| 2019-03-11 | $0.00001519 | $0.00001519 | $0.00001519 | $0.00001519 | $0 | $49,487.72 |
| 2019-03-12 | $0.00001519 | $0.00001519 | $0.00001519 | $0.00001519 | $0 | $49,487.72 |
| 2019-03-13 | $0.00001519 | $0.00001519 | $0.00001519 | $0.00001519 | $0 | $49,487.72 |
| 2019-03-14 | $0.00001519 | $0.00001519 | $0.00001519 | $0.00001519 | $0 | $49,487.72 |
| 2019-03-15 | $0.00001519 | $0.00001519 | $0.00001519 | $0.00001519 | $0 | $49,487.72 |
| 2019-03-16 | $0.00001519 | $0.00001519 | $0.00001519 | $0.00001519 | $0 | $49,487.72 |
| 2019-03-17 | $0.00001519 | $0.00001519 | $0.00001519 | $0.00001519 | $0 | $49,487.72 |
| 2019-03-18 | $0.00001519 | $0.00001519 | $0.00001519 | $0.00001519 | $0 | $49,487.72 |
| 2019-03-19 | $0.00001519 | $0.00001519 | $0.00001519 | $0.00001519 | $0 | $49,487.72 |
| 2019-03-20 | $0.00001519 | $0.00001519 | $0.00001519 | $0.00001519 | $0 | $49,487.72 |
| 2019-03-21 | $0.00001519 | $0.00009529 | $0.00001028 | $0.00004671 | $8,189.13 | $152,220 |
| 2019-03-22 | $0.00004666 | $0.00006828 | $0.00001501 | $0.00003785 | $16,625.85 | $123,366 |
| 2019-03-23 | $0.00003938 | $0.00007974 | $0.00001449 | $0.00001453 | $40,454.42 | $47,353.55 |
| 2019-03-24 | $0.00001452 | $0.00004021 | $0.00001448 | $0.00003560 | $136.92 | $116,016 |
| 2019-03-25 | $0.00003564 | $0.00003582 | $0.00001599 | $0.00001620 | $135.03 | $52,805.56 |
| 2019-03-26 | $0.00001622 | $0.00003243 | $0.00001617 | $0.00003091 | $0 | $100,730 |
| 2019-03-27 | $0.00003091 | $0.00004091 | $0.00003091 | $0.00004089 | $285.30 | $133,268 |
| 2019-03-28 | $0.00004088 | $0.00004089 | $0.00004039 | $0.00004042 | $0 | $131,722 |
| 2019-03-29 | $0.00004042 | $0.00004131 | $0.00004003 | $0.00004131 | $142.45 | $134,625 |
| 2019-03-30 | $0.00004133 | $0.00004190 | $0.00004114 | $0.00004121 | $142.10 | $134,299 |
| 2019-03-31 | $0.00004121 | $0.00004123 | $0.00004081 | $0.00004099 | $0 | $133,569 |