NSS Coin NSS
Xếp hạng #?
18:49:05 20/01/2021
NSS Coin (NSS)
Không theo dõi
Lịch sử giá NSS Coin (NSS) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.01838 | $0.01896 | $0.01684 | $0.01891 | $2,739.78 | $0 |
| 2020-03-02 | $0.01892 | $0.01906 | $0.01750 | $0.01892 | $10,037.74 | $0 |
| 2020-03-03 | $0.01891 | $0.01907 | $0.01744 | $0.01760 | $16,725.45 | $0 |
| 2020-03-04 | $0.01759 | $0.01813 | $0.01743 | $0.01801 | $6,571.46 | $0 |
| 2020-03-05 | $0.01801 | $0.01811 | $0.01793 | $0.01804 | $6,580.70 | $0 |
| 2020-03-06 | $0.01804 | $0.01824 | $0.01754 | $0.01786 | $17,552.90 | $0 |
| 2020-03-07 | $0.01784 | $0.01794 | $0.01747 | $0.01751 | $6,390.51 | $0 |
| 2020-03-08 | $0.01751 | $0.01789 | $0.01747 | $0.01766 | $6,443.01 | $0 |
| 2020-03-09 | $0.01766 | $0.01804 | $0.01742 | $0.01779 | $4,014.28 | $0 |
| 2020-03-10 | $0.01779 | $0.01796 | $0.01689 | $0.01694 | $11,919.47 | $0 |
| 2020-03-11 | $0.01693 | $0.01793 | $0.01688 | $0.01778 | $9,157.02 | $0 |
| 2020-03-12 | $0.01778 | $0.01870 | $0.01678 | $0.01826 | $13,675.16 | $0 |
| 2020-03-13 | $0.01825 | $0.01885 | $0.01589 | $0.01755 | $3,846.20 | $0 |
| 2020-03-14 | $0.01754 | $0.01783 | $0.01484 | $0.01682 | $13,004.94 | $0 |
| 2020-03-15 | $0.01682 | $0.01730 | $0.01672 | $0.01705 | $6,473.88 | $0 |
| 2020-03-16 | $0.01702 | $0.01744 | $0.01624 | $0.01651 | $7,039.85 | $0 |
| 2020-03-17 | $0.01649 | $0.01681 | $0.01577 | $0.01623 | $4,429.06 | $0 |
| 2020-03-18 | $0.01620 | $0.01680 | $0.01611 | $0.01617 | $4,948.31 | $0 |
| 2020-03-19 | $0.01617 | $0.01682 | $0.01581 | $0.01669 | $10,877.41 | $0 |
| 2020-03-20 | $0.01669 | $0.01691 | $0.01595 | $0.01646 | $5,149.44 | $0 |
| 2020-03-21 | $0.01646 | $0.01687 | $0.01627 | $0.01663 | $9,033.00 | $0 |
| 2020-03-22 | $0.01660 | $0.01669 | $0.01594 | $0.01619 | $3,792.37 | $0 |
| 2020-03-23 | $0.01619 | $0.01666 | $0.01588 | $0.01637 | $15,068.01 | $0 |
| 2020-03-24 | $0.01640 | $0.01659 | $0.01604 | $0.01620 | $13,336.22 | $0 |
| 2020-03-25 | $0.01620 | $0.01633 | $0.01592 | $0.01603 | $11,540.11 | $0 |
| 2020-03-26 | $0.01603 | $0.01630 | $0.01598 | $0.01607 | $8,052.51 | $0 |
| 2020-03-27 | $0.01608 | $0.01644 | $0.01598 | $0.01624 | $5,104.61 | $0 |
| 2020-03-28 | $0.01622 | $0.01635 | $0.01591 | $0.01599 | $11,290.75 | $0 |
| 2020-03-29 | $0.01599 | $0.01621 | $0.01593 | $0.01603 | $5,036.69 | $0 |
| 2020-03-30 | $0.01603 | $0.01605 | $0.01574 | $0.01600 | $7,064.39 | $0 |
| 2020-03-31 | $0.01600 | $0.01621 | $0.01577 | $0.01585 | $565.16 | $0 |