NSS Coin NSS
Xếp hạng #?
18:49:05 20/01/2021
NSS Coin (NSS)
Không theo dõi
Lịch sử giá NSS Coin (NSS) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.03488 | $0.03591 | $0.03376 | $0.03438 | $233,902 | $0 |
| 2019-12-02 | $0.03436 | $0.03457 | $0.03224 | $0.03267 | $207,454 | $0 |
| 2019-12-03 | $0.03269 | $0.03323 | $0.03072 | $0.03314 | $216,102 | $0 |
| 2019-12-04 | $0.03315 | $0.03411 | $0.03040 | $0.03324 | $196,627 | $0 |
| 2019-12-05 | $0.03324 | $0.03457 | $0.03117 | $0.03255 | $196,307 | $0 |
| 2019-12-06 | $0.03255 | $0.03284 | $0.03083 | $0.03163 | $189,671 | $0 |
| 2019-12-07 | $0.03152 | $0.03231 | $0.03039 | $0.03060 | $197,787 | $0 |
| 2019-12-08 | $0.03060 | $0.03295 | $0.02979 | $0.03081 | $208,472 | $0 |
| 2019-12-09 | $0.03081 | $0.03230 | $0.02955 | $0.03204 | $79,501.00 | $0 |
| 2019-12-10 | $0.03202 | $0.03207 | $0.03066 | $0.03121 | $4,520.78 | $0 |
| 2019-12-11 | $0.03121 | $0.03196 | $0.03112 | $0.03150 | $4,327.04 | $0 |
| 2019-12-12 | $0.03149 | $0.03183 | $0.03123 | $0.03172 | $5,885.98 | $0 |
| 2019-12-13 | $0.03173 | $0.03252 | $0.03161 | $0.03202 | $9,251.02 | $0 |
| 2019-12-14 | $0.03201 | $0.03232 | $0.03093 | $0.03199 | $5,003.18 | $0 |
| 2019-12-15 | $0.03199 | $0.03217 | $0.03011 | $0.03215 | $5,030.88 | $0 |
| 2019-12-16 | $0.03215 | $0.03400 | $0.02890 | $0.02900 | $6,398.48 | $0 |
| 2019-12-17 | $0.02900 | $0.03123 | $0.02897 | $0.03049 | $10,298.69 | $0 |
| 2019-12-18 | $0.03049 | $0.03229 | $0.03009 | $0.03111 | $4,694.50 | $0 |
| 2019-12-19 | $0.03111 | $0.03189 | $0.03077 | $0.03121 | $7,846.66 | $0 |
| 2019-12-20 | $0.03121 | $0.03175 | $0.02917 | $0.03005 | $11,483.78 | $0 |
| 2019-12-21 | $0.03005 | $0.03041 | $0.02981 | $0.03021 | $6,567.06 | $0 |
| 2019-12-22 | $0.03020 | $0.03029 | $0.02911 | $0.03008 | $99.06 | $0 |
| 2019-12-23 | $0.03009 | $0.03170 | $0.02982 | $0.03025 | $14,498.59 | $0 |
| 2019-12-24 | $0.03026 | $0.03104 | $0.02998 | $0.03038 | $3,885.30 | $0 |
| 2019-12-25 | $0.03038 | $0.03194 | $0.03032 | $0.03171 | $4,114.35 | $0 |
| 2019-12-26 | $0.03173 | $0.03194 | $0.03079 | $0.03152 | $10,568.58 | $0 |
| 2019-12-27 | $0.03153 | $0.03161 | $0.03050 | $0.03070 | $16,065.14 | $0 |
| 2019-12-28 | $0.03070 | $0.03081 | $0.03000 | $0.03001 | $6,187.87 | $0 |
| 2019-12-29 | $0.03001 | $0.03087 | $0.02999 | $0.03014 | $6,219.34 | $0 |
| 2019-12-30 | $0.03013 | $0.03144 | $0.02914 | $0.03125 | $13,334.66 | $0 |
| 2019-12-31 | $0.03125 | $0.03160 | $0.02916 | $0.02936 | $12,299.37 | $0 |