NSS Coin NSS
Xếp hạng #?
18:49:05 20/01/2021
NSS Coin (NSS)
Không theo dõi
Lịch sử giá NSS Coin (NSS) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.04470 | $0.04569 | $0.04402 | $0.04432 | $386,834 | $0 |
| 2019-11-02 | $0.04432 | $0.04531 | $0.04365 | $0.04457 | $385,715 | $0 |
| 2019-11-03 | $0.04457 | $0.04486 | $0.04229 | $0.04451 | $423,616 | $0 |
| 2019-11-04 | $0.04449 | $0.04520 | $0.04093 | $0.04152 | $342,645 | $0 |
| 2019-11-05 | $0.04152 | $0.04559 | $0.04096 | $0.04467 | $391,266 | $0 |
| 2019-11-06 | $0.04467 | $0.04526 | $0.04251 | $0.04336 | $372,874 | $0 |
| 2019-11-07 | $0.04335 | $0.04356 | $0.04184 | $0.04338 | $384,163 | $0 |
| 2019-11-08 | $0.04328 | $0.04351 | $0.03967 | $0.04054 | $288,762 | $0 |
| 2019-11-09 | $0.04054 | $0.04165 | $0.04035 | $0.04114 | $256,531 | $0 |
| 2019-11-10 | $0.04114 | $0.04186 | $0.03963 | $0.04125 | $262,468 | $0 |
| 2019-11-11 | $0.04125 | $0.04160 | $0.03978 | $0.04087 | $252,886 | $0 |
| 2019-11-12 | $0.04089 | $0.04186 | $0.04046 | $0.04098 | $240,734 | $0 |
| 2019-11-13 | $0.04101 | $0.04116 | $0.03977 | $0.04024 | $242,651 | $0 |
| 2019-11-14 | $0.04024 | $0.04114 | $0.03983 | $0.04091 | $267,511 | $0 |
| 2019-11-15 | $0.04091 | $0.04132 | $0.04006 | $0.04027 | $245,328 | $0 |
| 2019-11-16 | $0.04029 | $0.04302 | $0.04020 | $0.04178 | $250,835 | $0 |
| 2019-11-17 | $0.04178 | $0.04501 | $0.04021 | $0.04280 | $188,101 | $0 |
| 2019-11-18 | $0.04273 | $0.04636 | $0.04264 | $0.04508 | $289,463 | $0 |
| 2019-11-19 | $0.04503 | $0.04566 | $0.03922 | $0.03999 | $260,844 | $0 |
| 2019-11-20 | $0.03999 | $0.04324 | $0.03944 | $0.04180 | $211,780 | $0 |
| 2019-11-21 | $0.04182 | $0.04846 | $0.04155 | $0.04576 | $301,901 | $0 |
| 2019-11-22 | $0.04582 | $0.05493 | $0.04504 | $0.05341 | $431,331 | $0 |
| 2019-11-23 | $0.05337 | $0.05403 | $0.03875 | $0.04064 | $269,869 | $0 |
| 2019-11-24 | $0.04066 | $0.04085 | $0.03586 | $0.03632 | $249,785 | $0 |
| 2019-11-25 | $0.03626 | $0.03680 | $0.03313 | $0.03404 | $281,350 | $0 |
| 2019-11-26 | $0.03398 | $0.03548 | $0.03374 | $0.03500 | $242,020 | $0 |
| 2019-11-27 | $0.03497 | $0.03506 | $0.03328 | $0.03383 | $252,371 | $0 |
| 2019-11-28 | $0.03389 | $0.03712 | $0.03385 | $0.03516 | $231,786 | $0 |
| 2019-11-29 | $0.03520 | $0.03554 | $0.03483 | $0.03543 | $230,730 | $0 |
| 2019-11-30 | $0.03543 | $0.03967 | $0.03475 | $0.03488 | $244,310 | $0 |