NHZSPHERE SPHERE
Xếp hạng #?
08:29:26 01/04/2015
NHZSPHERE (SPHERE)
Không hoạt động
Lịch sử giá NHZSPHERE (SPHERE) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.001286 | $0.001435 | $0.001262 | $0.001353 | $5.31 | $6,090.62 |
| 2015-01-02 | $0.001353 | $0.001449 | $0.001188 | $0.001264 | $4.96 | $5,687.60 |
| 2015-01-03 | $0.001263 | $0.001320 | $0.001205 | $0.001274 | $5.00 | $5,734.40 |
| 2015-01-05 | $0.0009658 | $0.001032 | $0.0009418 | $0.0009473 | $1.89 | $4,263.07 |
| 2015-01-06 | $0.0009478 | $0.001130 | $0.0009459 | $0.001122 | $2.24 | $5,047.74 |
| 2015-01-07 | $0.001121 | $0.001122 | $0.0009258 | $0.001033 | $0.05166 | $4,649.04 |
| 2015-01-08 | $0.001032 | $0.001032 | $0.0009434 | $0.0009448 | $0.09448 | $4,251.73 |
| 2015-01-09 | $0.0009416 | $0.001021 | $0.0009395 | $0.0009854 | $49.88 | $4,434.10 |
| 2015-01-10 | $0.0009854 | $0.001053 | $0.0008423 | $0.0008431 | $2.43 | $3,793.84 |
| 2015-01-11 | $0.0008425 | $0.0009650 | $0.0008136 | $0.0008307 | $0.8307 | $3,738.23 |
| 2015-01-12 | $0.0008322 | $0.0008361 | $0.0006885 | $0.0007032 | $76.65 | $3,164.55 |
| 2015-01-13 | $0.0007022 | $0.0007045 | $0.0005839 | $0.0006045 | $15.11 | $2,720.32 |
| 2015-01-14 | $0.0005993 | $0.0005993 | $0.0004553 | $0.0005386 | $13.52 | $2,419.85 |
| 2015-01-15 | $0.0005349 | $0.0006425 | $0.0005068 | $0.0005886 | $5.89 | $2,644.63 |
| 2015-01-16 | $0.0005225 | $0.0006611 | $0.0002184 | $0.0005200 | $5.20 | $2,336.53 |
| 2015-01-17 | $0.0005194 | $0.0006193 | $0.0005015 | $0.0005246 | $48.31 | $2,356.81 |
| 2015-01-18 | $0.0005266 | $0.0005577 | $0.0004468 | $0.0005042 | $35.29 | $2,253.09 |
| 2015-01-19 | $0.0005069 | $0.0005787 | $0.0004198 | $0.0005049 | $294.95 | $2,271.32 |
| 2015-01-20 | $0.0005003 | $0.0005766 | $0.0003970 | $0.0004374 | $43.74 | $1,930.49 |
| 2015-01-21 | $0.0004376 | $0.0006558 | $0.0004182 | $0.0006153 | $148.74 | $2,570.31 |
| 2015-01-22 | $0.0006165 | $0.0006726 | $0.0006141 | $0.0006726 | $0.0006726 | $2,809.29 |
| 2015-01-23 | $0.0006729 | $0.0007102 | $0.0005874 | $0.0006416 | $0.0006416 | $2,680.10 |
| 2015-01-24 | $0.0005304 | $0.0005353 | $0.0004662 | $0.0005030 | $190.66 | $1,919.47 |
| 2015-01-25 | $0.0005020 | $0.0005723 | $0.0004618 | $0.0005594 | $335.67 | $1,932.94 |
| 2015-01-26 | $0.0005602 | $0.0009693 | $0.0005602 | $0.0006030 | $603.01 | $1,480.43 |
| 2015-01-27 | $0.0006023 | $0.0006302 | $0.0005027 | $0.0005217 | $313.01 | $1,280.76 |
| 2015-01-28 | $0.0005214 | $0.0005280 | $0.0004087 | $0.0004171 | $250.26 | $1,024.00 |
| 2015-01-30 | $0.0005121 | $0.0007113 | $0.0004284 | $0.0007046 | $13.16 | $1,742.91 |
| 2015-01-31 | $0.0006434 | $0.0006998 | $0.0005199 | $0.0006277 | $11.61 | $1,552.63 |