Nimiq Exchange Token NET
Xếp hạng #?
01:22:12 05/12/2018
Nimiq Exchange Token (NET)
Không hoạt động
Lịch sử giá Nimiq Exchange Token (NET) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.7069 | $0.7112 | $0.6441 | $0.6441 | $82,790.90 | $6,762,672 |
| 2017-11-02 | $0.6457 | $0.6491 | $0.6154 | $0.6196 | $79,945.70 | $6,506,073 |
| 2017-11-03 | $0.6247 | $0.7313 | $0.6139 | $0.7225 | $120,662 | $7,586,198 |
| 2017-11-04 | $0.7188 | $0.7504 | $0.6990 | $0.7472 | $106,510 | $7,845,264 |
| 2017-11-05 | $0.7472 | $0.8255 | $0.7437 | $0.7803 | $115,544 | $8,192,940 |
| 2017-11-06 | $0.7788 | $0.8050 | $0.7708 | $0.7843 | $97,981.50 | $8,234,982 |
| 2017-11-07 | $0.7837 | $0.7948 | $0.7397 | $0.7528 | $59,149.40 | $7,904,831 |
| 2017-11-08 | $0.7518 | $0.8307 | $0.7498 | $0.8298 | $72,874.00 | $8,712,438 |
| 2017-11-09 | $0.8300 | $0.9184 | $0.8251 | $0.9048 | $126,079 | $9,500,411 |
| 2017-11-10 | $0.9069 | $0.9167 | $0.8406 | $0.8836 | $113,865 | $9,277,769 |
| 2017-11-11 | $0.8809 | $0.9157 | $0.8625 | $0.8781 | $79,675.80 | $9,220,470 |
| 2017-11-12 | $0.8768 | $0.8889 | $0.7869 | $0.8665 | $102,499 | $9,098,555 |
| 2017-11-13 | $0.8654 | $0.9032 | $0.8512 | $0.8783 | $66,590.00 | $9,222,392 |
| 2017-11-14 | $0.8787 | $1.02 | $0.8787 | $1.01 | $111,491 | $10,644,165 |
| 2017-11-15 | $1.01 | $1.09 | $0.9958 | $1.07 | $139,667 | $11,264,820 |
| 2017-11-16 | $1.07 | $1.13 | $1.03 | $1.12 | $143,245 | $11,756,850 |
| 2017-11-17 | $1.12 | $1.12 | $0.9725 | $1.01 | $145,043 | $10,651,725 |
| 2017-11-18 | $1.01 | $1.02 | $0.9687 | $1.00 | $129,647 | $10,528,035 |
| 2017-11-19 | $1.00 | $1.10 | $0.9971 | $1.09 | $150,924 | $11,489,100 |
| 2017-11-20 | $1.10 | $1.26 | $1.09 | $1.20 | $177,070 | $12,612,075 |
| 2017-11-21 | $1.21 | $1.21 | $1.14 | $1.15 | $130,119 | $12,037,200 |
| 2017-11-22 | $1.15 | $1.28 | $1.12 | $1.28 | $218,058 | $13,472,550 |
| 2017-11-23 | $1.29 | $1.30 | $1.11 | $1.17 | $185,518 | $12,300,540 |
| 2017-11-24 | $1.17 | $1.37 | $1.16 | $1.34 | $205,949 | $14,032,305 |
| 2017-11-25 | $1.34 | $1.40 | $1.29 | $1.31 | $181,879 | $13,736,625 |
| 2017-11-26 | $1.31 | $1.32 | $1.21 | $1.24 | $203,477 | $13,005,825 |
| 2017-11-27 | $1.24 | $1.31 | $1.23 | $1.28 | $233,192 | $13,480,950 |
| 2017-11-28 | $1.28 | $1.29 | $1.11 | $1.14 | $219,970 | $11,921,385 |
| 2017-11-29 | $1.13 | $1.25 | $0.9677 | $0.9779 | $233,785 | $10,268,381 |
| 2017-11-30 | $0.9887 | $1.04 | $0.8833 | $0.9951 | $223,433 | $10,448,172 |