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 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $4.23 | $4.24 | $3.90 | $4.12 | $436,686 | $43,285,305 |
| 2018-01-02 | $4.12 | $4.80 | $4.12 | $4.78 | $543,649 | $50,228,850 |
| 2018-01-03 | $4.80 | $5.29 | $4.63 | $5.28 | $595,176 | $55,448,505 |
| 2018-01-04 | $5.29 | $5.59 | $5.21 | $5.59 | $551,826 | $58,739,310 |
| 2018-01-05 | $5.56 | $5.92 | $5.27 | $5.61 | $446,988 | $58,910,040 |
| 2018-01-06 | $5.59 | $6.94 | $5.47 | $6.94 | $748,407 | $72,829,785 |
| 2018-01-07 | $6.95 | $7.86 | $6.86 | $7.17 | $936,658 | $75,246,885 |
| 2018-01-08 | $7.23 | $7.56 | $6.03 | $6.82 | $728,189 | $71,644,125 |
| 2018-01-09 | $6.80 | $7.15 | $6.55 | $6.78 | $744,636 | $71,209,740 |
| 2018-01-10 | $6.72 | $6.79 | $5.41 | $6.48 | $735,996 | $68,084,205 |
| 2018-01-11 | $6.47 | $6.54 | $5.43 | $5.63 | $450,433 | $59,133,585 |
| 2018-01-12 | $5.65 | $6.23 | $5.32 | $6.04 | $451,592 | $63,415,800 |
| 2018-01-13 | $6.02 | $7.86 | $6.02 | $7.52 | $645,686 | $78,933,120 |
| 2018-01-14 | $7.54 | $7.57 | $5.74 | $6.26 | $583,637 | $65,770,740 |
| 2018-01-15 | $6.26 | $7.09 | $5.84 | $5.84 | $494,459 | $61,370,505 |
| 2018-01-16 | $5.85 | $5.86 | $3.69 | $4.42 | $549,996 | $46,364,955 |
| 2018-01-17 | $4.41 | $4.85 | $3.06 | $4.77 | $471,611 | $50,058,120 |
| 2018-01-18 | $4.76 | $5.25 | $4.64 | $4.79 | $430,808 | $50,330,175 |
| 2018-01-19 | $4.74 | $4.87 | $3.92 | $4.08 | $443,501 | $42,810,600 |
| 2018-01-20 | $4.12 | $5.13 | $4.12 | $4.99 | $480,604 | $52,365,495 |
| 2018-01-21 | $4.99 | $4.99 | $4.51 | $4.77 | $365,629 | $50,071,245 |
| 2018-01-22 | $4.78 | $5.34 | $4.32 | $5.08 | $412,945 | $53,376,855 |
| 2018-01-23 | $4.66 | $5.29 | $4.47 | $4.81 | $380,965 | $50,494,395 |
| 2018-01-24 | $4.81 | $5.27 | $4.70 | $5.05 | $338,416 | $52,973,340 |
| 2018-01-25 | $5.18 | $5.41 | $4.73 | $4.95 | $353,422 | $51,972,165 |
| 2018-01-26 | $4.90 | $5.26 | $4.65 | $4.99 | $354,603 | $52,381,560 |
| 2018-01-27 | $5.02 | $5.42 | $4.90 | $5.33 | $265,374 | $55,969,830 |
| 2018-01-28 | $5.36 | $6.23 | $5.33 | $5.87 | $509,452 | $61,653,060 |
| 2018-01-29 | $5.85 | $6.00 | $5.42 | $5.72 | $303,933 | $60,055,170 |
| 2018-01-30 | $5.74 | $5.80 | $4.24 | $4.52 | $414,284 | $47,503,575 |
| 2018-01-31 | $4.54 | $4.58 | $3.98 | $4.40 | $256,554 | $46,162,620 |