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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.1273 | $0.2015 | $0.1273 | $0.1967 | $302.72 | $2,065,161 |
| 2018-11-02 | $0.1967 | $0.2060 | $0.1844 | $0.1844 | $282.14 | $1,936,673 |
| 2018-11-03 | $0.1844 | $0.1844 | $0.1419 | $0.1419 | $175.27 | $1,489,751 |
| 2018-11-04 | $0.1419 | $0.1421 | $0.1416 | $0.1418 | $0 | $1,489,299 |
| 2018-11-05 | $0.1418 | $0.2095 | $0.1418 | $0.1501 | $45.41 | $1,575,851 |
| 2018-11-06 | $0.1499 | $0.2159 | $0.1491 | $0.1563 | $0 | $1,639,502 |
| 2018-11-07 | $0.1567 | $0.2209 | $0.1556 | $0.2174 | $0 | $2,282,574 |
| 2018-11-08 | $0.2174 | $0.2185 | $0.1884 | $0.1884 | $0.003946 | $1,977,854 |
| 2018-11-09 | $0.1883 | $0.1893 | $0.1500 | $0.1506 | $10.95 | $1,581,332 |
| 2018-11-10 | $0.1505 | $0.1843 | $0.1504 | $0.1525 | $5.93 | $1,600,883 |
| 2018-11-11 | $0.1522 | $0.1529 | $0.1486 | $0.1501 | $28.63 | $1,576,208 |
| 2018-11-12 | $0.1498 | $0.1574 | $0.1487 | $0.1494 | $67.49 | $1,568,438 |
| 2018-11-13 | $0.1494 | $0.1664 | $0.1494 | $0.1633 | $58.36 | $1,714,745 |
| 2018-11-14 | $0.1632 | $0.1847 | $0.1631 | $0.1773 | $0.7091 | $1,861,472 |
| 2018-11-15 | $0.1780 | $0.1803 | $0.07565 | $0.1153 | $1,432.44 | $1,210,902 |
| 2018-11-16 | $0.1156 | $0.1242 | $0.1141 | $0.1210 | $25.02 | $1,270,542 |
| 2018-11-17 | $0.1209 | $0.1254 | $0.1208 | $0.1241 | $8.12 | $1,302,641 |
| 2018-11-18 | $0.1240 | $0.1277 | $0.1240 | $0.1262 | $0.08200 | $1,324,649 |
| 2018-11-19 | $0.1264 | $0.1264 | $0.05908 | $0.06054 | $50.13 | $635,679 |
| 2018-11-20 | $0.06017 | $0.07570 | $0.05425 | $0.06038 | $192.74 | $634,008 |
| 2018-11-21 | $0.06064 | $0.07326 | $0.06008 | $0.07232 | $68.35 | $759,337 |
| 2018-11-22 | $0.07227 | $0.07269 | $0.05796 | $0.05796 | $89.27 | $608,570 |
| 2018-11-23 | $0.05756 | $0.05794 | $0.05471 | $0.05627 | $3.24 | $590,864 |
| 2018-11-24 | $0.05623 | $0.06136 | $0.05464 | $0.05596 | $7.77 | $587,603 |
| 2018-11-25 | $0.05580 | $0.05592 | $0.05185 | $0.05226 | $0 | $548,779 |
| 2018-11-26 | $0.05226 | $0.05226 | $0.04320 | $0.04439 | $84.51 | $466,136 |
| 2018-11-27 | $0.04433 | $0.06635 | $0.04319 | $0.04893 | $19.78 | $513,717 |
| 2018-11-28 | $0.04905 | $0.05608 | $0.04905 | $0.05451 | $14.90 | $572,343 |
| 2018-11-29 | $0.05459 | $0.08230 | $0.05187 | $0.08170 | $126.16 | $857,880 |
| 2018-11-30 | $0.08186 | $0.08933 | $0.06637 | $0.06927 | $518.25 | $727,297 |