NSS Coin NSS
Xếp hạng #?
18:49:05 20/01/2021
NSS Coin (NSS)
Không theo dõi
Lịch sử giá NSS Coin (NSS) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.01304 | $0.01317 | $0.01235 | $0.01267 | $10,384.19 | $0 |
| 2020-06-02 | $0.01266 | $0.01277 | $0.01196 | $0.01197 | $5,033.63 | $0 |
| 2020-06-03 | $0.01197 | $0.01237 | $0.01196 | $0.01230 | $5,105.41 | $0 |
| 2020-06-04 | $0.01230 | $0.01234 | $0.01151 | $0.01186 | $5,862.90 | $0 |
| 2020-06-05 | $0.01186 | $0.01216 | $0.01180 | $0.01203 | $2,543.08 | $0 |
| 2020-06-06 | $0.01204 | $0.01207 | $0.01035 | $0.01039 | $4,255.11 | $0 |
| 2020-06-07 | $0.01039 | $0.01047 | $0.01036 | $0.01043 | $4,265.46 | $0 |
| 2020-06-08 | $0.01043 | $0.01050 | $0.01037 | $0.01042 | $4,269.83 | $0 |
| 2020-06-09 | $0.01044 | $0.01057 | $0.01003 | $0.01008 | $6,625.84 | $0 |
| 2020-06-10 | $0.01008 | $0.01016 | $0.009953 | $0.01015 | $41.90 | $0 |
| 2020-06-11 | $0.01015 | $0.01019 | $0.009461 | $0.009511 | $3,835.75 | $0 |
| 2020-06-12 | $0.009517 | $0.009556 | $0.009452 | $0.009528 | $3,837.84 | $0 |
| 2020-06-13 | $0.009530 | $0.009827 | $0.009347 | $0.009409 | $6,740.36 | $0 |
| 2020-06-14 | $0.009409 | $0.009431 | $0.009184 | $0.009252 | $4,245.24 | $0 |
| 2020-06-15 | $0.009253 | $0.009324 | $0.007222 | $0.007293 | $1,964.58 | $0 |
| 2020-06-16 | $0.007293 | $0.008053 | $0.007257 | $0.007515 | $1,430.40 | $0 |
| 2020-06-17 | $0.007514 | $0.007675 | $0.007328 | $0.007504 | $3,300.26 | $0 |
| 2020-06-18 | $0.007505 | $0.007531 | $0.007477 | $0.007515 | $1,459.68 | $0 |
| 2020-06-19 | $0.007513 | $0.007545 | $0.007254 | $0.007254 | $2,786.83 | $0 |
| 2020-06-20 | $0.007258 | $0.007304 | $0.006750 | $0.007197 | $8,105.60 | $0 |
| 2020-06-21 | $0.007194 | $0.007273 | $0.007102 | $0.007211 | $32.69 | $0 |
| 2020-06-22 | $0.007205 | $0.007213 | $0.006151 | $0.006198 | $2,408.69 | $0 |
| 2020-06-23 | $0.006196 | $0.006368 | $0.006090 | $0.006152 | $7,011.11 | $0 |
| 2020-06-24 | $0.006153 | $0.006725 | $0.006109 | $0.006193 | $1,357.18 | $0 |
| 2020-06-25 | $0.006193 | $0.006222 | $0.006132 | $0.006195 | $1,353.38 | $0 |
| 2020-06-26 | $0.006194 | $0.006238 | $0.006177 | $0.006189 | $1,353.10 | $0 |
| 2020-06-27 | $0.006189 | $0.006308 | $0.005838 | $0.005989 | $3,815.47 | $0 |
| 2020-06-28 | $0.005989 | $0.006049 | $0.005802 | $0.005915 | $2,461.80 | $0 |
| 2020-06-29 | $0.005913 | $0.005943 | $0.005884 | $0.005914 | $2,205.66 | $0 |
| 2020-06-30 | $0.005912 | $0.006041 | $0.005297 | $0.005306 | $2,030.88 | $0 |