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 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $1.46 | $1.47 | $1.38 | $1.44 | $160,943 | $15,077,160 |
| 2018-05-02 | $1.43 | $1.46 | $1.27 | $1.28 | $222,188 | $13,478,010 |
| 2018-05-03 | $1.28 | $1.32 | $1.25 | $1.31 | $219,517 | $13,731,585 |
| 2018-05-04 | $1.31 | $1.50 | $1.28 | $1.49 | $198,114 | $15,602,685 |
| 2018-05-05 | $1.48 | $1.59 | $1.47 | $1.59 | $154,809 | $16,735,845 |
| 2018-05-06 | $1.59 | $1.61 | $1.46 | $1.51 | $156,897 | $15,906,975 |
| 2018-05-07 | $1.52 | $1.55 | $1.41 | $1.55 | $163,891 | $16,256,205 |
| 2018-05-08 | $1.56 | $1.60 | $1.51 | $1.53 | $161,337 | $16,018,275 |
| 2018-05-09 | $1.52 | $1.53 | $1.45 | $1.51 | $134,947 | $15,816,045 |
| 2018-05-10 | $1.50 | $1.53 | $1.41 | $1.41 | $122,873 | $14,810,565 |
| 2018-05-11 | $1.41 | $1.42 | $1.31 | $1.31 | $134,715 | $13,791,540 |
| 2018-05-12 | $1.31 | $1.32 | $1.25 | $1.29 | $105,130 | $13,544,370 |
| 2018-05-13 | $1.29 | $1.33 | $1.27 | $1.31 | $137,345 | $13,772,955 |
| 2018-05-14 | $1.31 | $1.37 | $1.25 | $1.34 | $134,333 | $14,115,990 |
| 2018-05-15 | $1.35 | $1.35 | $1.23 | $1.24 | $160,201 | $12,983,145 |
| 2018-05-16 | $1.24 | $1.24 | $1.18 | $1.21 | $125,413 | $12,725,160 |
| 2018-05-17 | $1.21 | $1.22 | $1.11 | $1.12 | $173,916 | $11,777,220 |
| 2018-05-18 | $1.12 | $1.12 | $1.07 | $1.12 | $177,531 | $11,762,730 |
| 2018-05-19 | $1.12 | $1.14 | $1.11 | $1.12 | $104,407 | $11,711,805 |
| 2018-05-20 | $1.12 | $1.16 | $1.11 | $1.15 | $125,523 | $12,055,995 |
| 2018-05-21 | $1.15 | $1.15 | $1.12 | $1.15 | $163,443 | $12,063,555 |
| 2018-05-22 | $1.14 | $1.15 | $1.05 | $1.05 | $128,249 | $11,011,665 |
| 2018-05-23 | $1.05 | $1.05 | $0.9237 | $0.9365 | $111,959 | $9,833,408 |
| 2018-05-24 | $0.9309 | $1.01 | $0.9026 | $0.9508 | $115,225 | $9,983,295 |
| 2018-05-25 | $0.9567 | $0.9668 | $0.8546 | $0.8702 | $115,308 | $9,136,691 |
| 2018-05-26 | $0.8694 | $0.8716 | $0.7550 | $0.7614 | $107,606 | $7,995,015 |
| 2018-05-27 | $0.7589 | $0.7642 | $0.7082 | $0.7082 | $109,909 | $7,435,754 |
| 2018-05-28 | $0.7139 | $0.7148 | $0.6353 | $0.6393 | $98,935.90 | $6,712,671 |
| 2018-05-29 | $0.6379 | $0.6862 | $0.6353 | $0.6808 | $103,886 | $7,147,991 |
| 2018-05-30 | $0.6826 | $0.6901 | $0.6737 | $0.6858 | $100,343 | $7,201,100 |
| 2018-05-31 | $0.6856 | $0.7149 | $0.6836 | $0.7046 | $141,600 | $7,398,657 |