NSS Coin NSS
Xếp hạng #?
18:49:05 20/01/2021
NSS Coin (NSS)
Không theo dõi
Lịch sử giá NSS Coin (NSS) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.02936 | $0.02937 | $0.02891 | $0.02899 | $8,237.23 | $0 |
| 2020-01-02 | $0.02899 | $0.02920 | $0.02866 | $0.02886 | $14,253.20 | $0 |
| 2020-01-03 | $0.02901 | $0.02920 | $0.02694 | $0.02708 | $8,062.03 | $0 |
| 2020-01-04 | $0.02708 | $0.02748 | $0.02607 | $0.02728 | $13,191.43 | $0 |
| 2020-01-05 | $0.02728 | $0.02743 | $0.02393 | $0.02395 | $6,536.44 | $0 |
| 2020-01-06 | $0.02394 | $0.02515 | $0.02353 | $0.02408 | $5,332.46 | $0 |
| 2020-01-07 | $0.02408 | $0.02419 | $0.02271 | $0.02284 | $13,501.25 | $0 |
| 2020-01-08 | $0.02284 | $0.02371 | $0.02261 | $0.02311 | $12,321.24 | $0 |
| 2020-01-09 | $0.02311 | $0.02421 | $0.02285 | $0.02340 | $14,382.16 | $0 |
| 2020-01-10 | $0.02336 | $0.02414 | $0.02216 | $0.02395 | $6,249.52 | $0 |
| 2020-01-11 | $0.02397 | $0.02406 | $0.02195 | $0.02236 | $24,446.06 | $0 |
| 2020-01-12 | $0.02235 | $0.02243 | $0.02189 | $0.02206 | $14,516.62 | $0 |
| 2020-01-13 | $0.02203 | $0.02312 | $0.01985 | $0.01987 | $11,646.51 | $0 |
| 2020-01-14 | $0.01987 | $0.02058 | $0.01898 | $0.01918 | $13,670.50 | $0 |
| 2020-01-15 | $0.01915 | $0.01958 | $0.01885 | $0.01898 | $7,662.23 | $0 |
| 2020-01-16 | $0.01899 | $0.01921 | $0.01888 | $0.01899 | $7,649.79 | $0 |
| 2020-01-17 | $0.01898 | $0.01913 | $0.01857 | $0.01880 | $70.36 | $0 |
| 2020-01-18 | $0.01881 | $0.01897 | $0.01866 | $0.01888 | $48.40 | $0 |
| 2020-01-19 | $0.01886 | $0.02108 | $0.01873 | $0.01997 | $4,643.20 | $0 |
| 2020-01-20 | $0.01997 | $0.02108 | $0.01991 | $0.02090 | $2,975.91 | $0 |
| 2020-01-21 | $0.02089 | $0.02092 | $0.01991 | $0.02003 | $688.16 | $0 |
| 2020-01-22 | $0.02003 | $0.02006 | $0.01938 | $0.01944 | $51.53 | $0 |
| 2020-01-23 | $0.01945 | $0.02026 | $0.01902 | $0.01957 | $217.37 | $0 |
| 2020-01-24 | $0.01957 | $0.01962 | $0.01920 | $0.01936 | $52.62 | $0 |
| 2020-01-25 | $0.01937 | $0.01940 | $0.01923 | $0.01933 | $49.60 | $0 |
| 2020-01-26 | $0.01932 | $0.02079 | $0.01925 | $0.01982 | $153.36 | $0 |
| 2020-01-27 | $0.01982 | $0.01992 | $0.01927 | $0.01944 | $49.58 | $0 |
| 2020-01-28 | $0.01944 | $0.01947 | $0.01838 | $0.01858 | $70.27 | $0 |
| 2020-01-29 | $0.01859 | $0.01874 | $0.01845 | $0.01852 | $72.96 | $0 |
| 2020-01-30 | $0.01852 | $0.01908 | $0.01818 | $0.01903 | $111.43 | $0 |
| 2020-01-31 | $0.01904 | $0.01907 | $0.01822 | $0.01828 | $141.13 | $0 |