NSS Coin NSS
Xếp hạng #?
18:49:05 20/01/2021
NSS Coin (NSS)
Không theo dõi
Lịch sử giá NSS Coin (NSS) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.01529 | $0.01536 | $0.01517 | $0.01531 | $65.53 | $0 |
| 2020-05-02 | $0.01531 | $0.01564 | $0.01529 | $0.01543 | $10,853.20 | $0 |
| 2020-05-03 | $0.01544 | $0.01556 | $0.01536 | $0.01543 | $10,851.06 | $0 |
| 2020-05-04 | $0.01543 | $0.01562 | $0.01524 | $0.01533 | $13,718.12 | $0 |
| 2020-05-05 | $0.01534 | $0.01546 | $0.01516 | $0.01524 | $9,047.68 | $0 |
| 2020-05-06 | $0.01521 | $0.01537 | $0.01509 | $0.01537 | $9,194.75 | $0 |
| 2020-05-07 | $0.01537 | $0.01541 | $0.01498 | $0.01513 | $18,018.32 | $0 |
| 2020-05-08 | $0.01513 | $0.01521 | $0.01495 | $0.01508 | $12,814.92 | $0 |
| 2020-05-09 | $0.01509 | $0.01513 | $0.01497 | $0.01510 | $9,733.56 | $0 |
| 2020-05-10 | $0.01509 | $0.01576 | $0.01489 | $0.01510 | $2,654.59 | $0 |
| 2020-05-11 | $0.01511 | $0.01527 | $0.01458 | $0.01501 | $10,963.49 | $0 |
| 2020-05-12 | $0.01501 | $0.01508 | $0.01496 | $0.01501 | $8,383.49 | $0 |
| 2020-05-13 | $0.01501 | $0.01512 | $0.01481 | $0.01493 | $13,906.25 | $0 |
| 2020-05-14 | $0.01493 | $0.01500 | $0.01475 | $0.01486 | $10,804.51 | $0 |
| 2020-05-15 | $0.01487 | $0.01518 | $0.01475 | $0.01486 | $4,746.35 | $0 |
| 2020-05-16 | $0.01484 | $0.01489 | $0.01470 | $0.01482 | $19,059.63 | $0 |
| 2020-05-17 | $0.01482 | $0.01489 | $0.01471 | $0.01484 | $19,093.83 | $0 |
| 2020-05-18 | $0.01484 | $0.01500 | $0.01473 | $0.01480 | $9,457.68 | $0 |
| 2020-05-19 | $0.01481 | $0.01489 | $0.01468 | $0.01474 | $4,717.03 | $0 |
| 2020-05-20 | $0.01473 | $0.01483 | $0.01098 | $0.01415 | $12,249.68 | $0 |
| 2020-05-21 | $0.01415 | $0.01466 | $0.01324 | $0.01452 | $12,178.72 | $0 |
| 2020-05-22 | $0.01453 | $0.01458 | $0.01444 | $0.01453 | $12,188.25 | $0 |
| 2020-05-23 | $0.01454 | $0.01456 | $0.01330 | $0.01331 | $8,634.49 | $0 |
| 2020-05-24 | $0.01331 | $0.01331 | $0.01245 | $0.01251 | $4,357.25 | $0 |
| 2020-05-25 | $0.01251 | $0.01255 | $0.009349 | $0.01003 | $7,021.35 | $0 |
| 2020-05-26 | $0.01003 | $0.01007 | $0.009932 | $0.009982 | $4,932.43 | $0 |
| 2020-05-27 | $0.009982 | $0.01027 | $0.009961 | $0.01024 | $3,077.03 | $0 |
| 2020-05-28 | $0.01023 | $0.01026 | $0.009694 | $0.009746 | $129.20 | $0 |
| 2020-05-29 | $0.009744 | $0.01324 | $0.009635 | $0.01266 | $6,062.03 | $0 |
| 2020-05-30 | $0.01266 | $0.01324 | $0.01253 | $0.01306 | $6,382.83 | $0 |
| 2020-05-31 | $0.01306 | $0.01314 | $0.01299 | $0.01303 | $5,781.87 | $0 |