NSS Coin NSS
Xếp hạng #?
18:49:05 20/01/2021
NSS Coin (NSS)
Không theo dõi
Lịch sử giá NSS Coin (NSS) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.01826 | $0.02098 | $0.01821 | $0.02095 | $399.39 | $0 |
| 2020-02-02 | $0.02094 | $0.02110 | $0.02085 | $0.02095 | $395.12 | $0 |
| 2020-02-03 | $0.02095 | $0.02209 | $0.01865 | $0.01873 | $29,065.75 | $0 |
| 2020-02-04 | $0.01872 | $0.02009 | $0.01864 | $0.02003 | $19,636.45 | $0 |
| 2020-02-05 | $0.02003 | $0.02009 | $0.01965 | $0.01983 | $29,317.40 | $0 |
| 2020-02-06 | $0.01983 | $0.02010 | $0.01975 | $0.01983 | $20,620.52 | $0 |
| 2020-02-07 | $0.01983 | $0.02041 | $0.01922 | $0.01981 | $15,748.53 | $0 |
| 2020-02-08 | $0.01983 | $0.02082 | $0.01915 | $0.01972 | $15,239.41 | $0 |
| 2020-02-09 | $0.01972 | $0.02016 | $0.01963 | $0.02003 | $4,898.41 | $0 |
| 2020-02-10 | $0.02003 | $0.02104 | $0.01914 | $0.01924 | $1,361.78 | $0 |
| 2020-02-11 | $0.01925 | $0.02007 | $0.01892 | $0.01965 | $11,371.36 | $0 |
| 2020-02-12 | $0.01965 | $0.02011 | $0.01957 | $0.02005 | $4,128.10 | $0 |
| 2020-02-13 | $0.02005 | $0.02028 | $0.01905 | $0.01922 | $9,627.28 | $0 |
| 2020-02-14 | $0.01921 | $0.02227 | $0.01918 | $0.02111 | $5,532.50 | $0 |
| 2020-02-15 | $0.02111 | $0.02314 | $0.02106 | $0.02173 | $11,901.37 | $0 |
| 2020-02-16 | $0.02172 | $0.02179 | $0.01899 | $0.01906 | $5,337.04 | $0 |
| 2020-02-17 | $0.01910 | $0.02124 | $0.01906 | $0.02097 | $956.42 | $0 |
| 2020-02-18 | $0.02097 | $0.02106 | $0.01859 | $0.01941 | $14,616.43 | $0 |
| 2020-02-19 | $0.01940 | $0.01945 | $0.01844 | $0.01853 | $4,590.45 | $0 |
| 2020-02-20 | $0.01853 | $0.02001 | $0.01839 | $0.01852 | $12,341.85 | $0 |
| 2020-02-21 | $0.01854 | $0.01861 | $0.01839 | $0.01855 | $3,055.39 | $0 |
| 2020-02-22 | $0.01854 | $0.01909 | $0.01745 | $0.01754 | $2,818.36 | $0 |
| 2020-02-23 | $0.01754 | $0.01758 | $0.01738 | $0.01747 | $2,806.93 | $0 |
| 2020-02-24 | $0.01746 | $0.01907 | $0.01746 | $0.01832 | $9,675.47 | $0 |
| 2020-02-25 | $0.01832 | $0.01898 | $0.01715 | $0.01878 | $713.76 | $0 |
| 2020-02-26 | $0.01879 | $0.01921 | $0.01870 | $0.01899 | $623.40 | $0 |
| 2020-02-27 | $0.01901 | $0.01909 | $0.01741 | $0.01807 | $9,228.27 | $0 |
| 2020-02-28 | $0.01808 | $0.01868 | $0.01794 | $0.01822 | $68.57 | $0 |
| 2020-02-29 | $0.01820 | $0.01857 | $0.01679 | $0.01838 | $9,898.07 | $0 |