NSS Coin NSS
Xếp hạng #?
18:49:05 20/01/2021
NSS Coin (NSS)
Không theo dõi
Lịch sử giá NSS Coin (NSS) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.01585 | $0.01616 | $0.01546 | $0.01585 | $11,279.63 | $0 |
| 2020-04-02 | $0.01590 | $0.01611 | $0.01568 | $0.01596 | $15,815.39 | $0 |
| 2020-04-03 | $0.01598 | $0.01605 | $0.01580 | $0.01587 | $20,003.89 | $0 |
| 2020-04-04 | $0.01586 | $0.01610 | $0.01574 | $0.01589 | $20,027.53 | $0 |
| 2020-04-05 | $0.01589 | $0.01593 | $0.01579 | $0.01587 | $20,001.18 | $0 |
| 2020-04-06 | $0.01588 | $0.01610 | $0.01575 | $0.01580 | $15,841.45 | $0 |
| 2020-04-07 | $0.01579 | $0.01598 | $0.01570 | $0.01578 | $7,529.68 | $0 |
| 2020-04-08 | $0.01578 | $0.01604 | $0.01556 | $0.01579 | $16,740.58 | $0 |
| 2020-04-09 | $0.01577 | $0.01597 | $0.01568 | $0.01585 | $29,940.38 | $0 |
| 2020-04-10 | $0.01585 | $0.01609 | $0.01572 | $0.01587 | $30,492.14 | $0 |
| 2020-04-11 | $0.01587 | $0.01592 | $0.01561 | $0.01575 | $18,424.82 | $0 |
| 2020-04-12 | $0.01573 | $0.01590 | $0.01562 | $0.01590 | $23,772.90 | $0 |
| 2020-04-13 | $0.01588 | $0.01610 | $0.01558 | $0.01570 | $23,576.11 | $0 |
| 2020-04-14 | $0.01570 | $0.01582 | $0.01556 | $0.01561 | $16,952.13 | $0 |
| 2020-04-15 | $0.01561 | $0.01581 | $0.01557 | $0.01570 | $22,359.03 | $0 |
| 2020-04-16 | $0.01570 | $0.01581 | $0.01540 | $0.01571 | $18,455.66 | $0 |
| 2020-04-17 | $0.01570 | $0.01580 | $0.01558 | $0.01574 | $23,524.00 | $0 |
| 2020-04-18 | $0.01574 | $0.01577 | $0.01554 | $0.01561 | $16,655.46 | $0 |
| 2020-04-19 | $0.01561 | $0.01580 | $0.01559 | $0.01567 | $16,774.26 | $0 |
| 2020-04-20 | $0.01566 | $0.01593 | $0.01559 | $0.01576 | $12,436.14 | $0 |
| 2020-04-21 | $0.01576 | $0.01584 | $0.01558 | $0.01570 | $6,796.59 | $0 |
| 2020-04-22 | $0.01570 | $0.01574 | $0.01527 | $0.01562 | $17,470.30 | $0 |
| 2020-04-23 | $0.01562 | $0.01572 | $0.01532 | $0.01560 | $9,261.52 | $0 |
| 2020-04-24 | $0.01559 | $0.01576 | $0.01548 | $0.01567 | $20,650.33 | $0 |
| 2020-04-25 | $0.01567 | $0.01571 | $0.01542 | $0.01558 | $18,479.19 | $0 |
| 2020-04-26 | $0.01557 | $0.01570 | $0.01543 | $0.01550 | $10,708.54 | $0 |
| 2020-04-27 | $0.01550 | $0.01563 | $0.01526 | $0.01552 | $11,482.00 | $0 |
| 2020-04-28 | $0.01552 | $0.01565 | $0.01550 | $0.01562 | $5,749.34 | $0 |
| 2020-04-29 | $0.01562 | $0.01569 | $0.01520 | $0.01560 | $15,873.44 | $0 |
| 2020-04-30 | $0.01560 | $0.01571 | $0.01525 | $0.01529 | $67.46 | $0 |