NSS Coin NSS
Xếp hạng #?
18:49:05 20/01/2021
NSS Coin (NSS)
Không theo dõi
Lịch sử giá NSS Coin (NSS) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.08811 | $0.08855 | $0.07708 | $0.08617 | $893,667 | $0 |
| 2019-10-02 | $0.08617 | $0.08635 | $0.07119 | $0.07817 | $537,286 | $0 |
| 2019-10-03 | $0.07817 | $0.07854 | $0.06517 | $0.07241 | $375,089 | $0 |
| 2019-10-04 | $0.07240 | $0.07240 | $0.06679 | $0.07031 | $266,538 | $0 |
| 2019-10-05 | $0.07031 | $0.07062 | $0.06618 | $0.06648 | $447,260 | $0 |
| 2019-10-06 | $0.06646 | $0.06794 | $0.05927 | $0.06142 | $267,713 | $0 |
| 2019-10-07 | $0.06192 | $0.06196 | $0.05817 | $0.05899 | $602,031 | $0 |
| 2019-10-08 | $0.05898 | $0.05953 | $0.05541 | $0.05918 | $821,275 | $0 |
| 2019-10-09 | $0.05918 | $0.06148 | $0.05841 | $0.05942 | $227,976 | $0 |
| 2019-10-10 | $0.05933 | $0.05992 | $0.05467 | $0.05654 | $351,166 | $0 |
| 2019-10-11 | $0.05652 | $0.05877 | $0.05557 | $0.05733 | $421,326 | $0 |
| 2019-10-12 | $0.05736 | $0.05968 | $0.05555 | $0.05582 | $499,148 | $0 |
| 2019-10-13 | $0.05584 | $0.05584 | $0.05234 | $0.05358 | $376,739 | $0 |
| 2019-10-14 | $0.05358 | $0.05358 | $0.05172 | $0.05264 | $551,536 | $0 |
| 2019-10-15 | $0.05260 | $0.05305 | $0.04667 | $0.04760 | $462,904 | $0 |
| 2019-10-16 | $0.04760 | $0.05236 | $0.04474 | $0.04547 | $426,871 | $0 |
| 2019-10-17 | $0.04538 | $0.04575 | $0.04248 | $0.04361 | $426,048 | $0 |
| 2019-10-18 | $0.04349 | $0.04463 | $0.03959 | $0.04118 | $325,636 | $0 |
| 2019-10-19 | $0.04111 | $0.04273 | $0.04087 | $0.04120 | $348,040 | $0 |
| 2019-10-20 | $0.04128 | $0.04283 | $0.04027 | $0.04226 | $366,489 | $0 |
| 2019-10-21 | $0.04231 | $0.04267 | $0.04023 | $0.04131 | $332,454 | $0 |
| 2019-10-22 | $0.04136 | $0.04179 | $0.03890 | $0.04100 | $323,922 | $0 |
| 2019-10-23 | $0.04100 | $0.05731 | $0.03990 | $0.04939 | $364,280 | $0 |
| 2019-10-24 | $0.04953 | $0.05271 | $0.04625 | $0.04894 | $381,847 | $0 |
| 2019-10-25 | $0.04894 | $0.05160 | $0.04471 | $0.04597 | $356,915 | $0 |
| 2019-10-26 | $0.04600 | $0.04711 | $0.04248 | $0.04501 | $385,793 | $0 |
| 2019-10-27 | $0.04501 | $0.04852 | $0.04309 | $0.04619 | $301,997 | $0 |
| 2019-10-28 | $0.04629 | $0.04698 | $0.04521 | $0.04626 | $291,114 | $0 |
| 2019-10-29 | $0.04626 | $0.04679 | $0.04342 | $0.04407 | $306,017 | $0 |
| 2019-10-30 | $0.04407 | $0.04465 | $0.04269 | $0.04347 | $354,523 | $0 |
| 2019-10-31 | $0.04347 | $0.04703 | $0.04330 | $0.04469 | $404,033 | $0 |