NSS Coin NSS
Xếp hạng #?
18:49:05 20/01/2021
NSS Coin (NSS)
Không theo dõi
Lịch sử giá NSS Coin (NSS) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.005305 | $0.005927 | $0.005291 | $0.005810 | $1,179.38 | $0 |
| 2020-07-02 | $0.005810 | $0.005940 | $0.005794 | $0.005912 | $5,577.88 | $0 |
| 2020-07-03 | $0.005913 | $0.005933 | $0.005732 | $0.005745 | $26.91 | $0 |
| 2020-07-04 | $0.005743 | $0.005803 | $0.005716 | $0.005746 | $27.92 | $0 |
| 2020-07-05 | $0.005743 | $0.006008 | $0.005722 | $0.005812 | $94.38 | $0 |
| 2020-07-06 | $0.005812 | $0.005865 | $0.005760 | $0.005801 | $48.83 | $0 |
| 2020-07-07 | $0.005801 | $0.005902 | $0.005746 | $0.005808 | $3,932.81 | $0 |
| 2020-07-08 | $0.005808 | $0.005923 | $0.005797 | $0.005897 | $2,224.77 | $0 |
| 2020-07-09 | $0.005899 | $0.005915 | $0.005685 | $0.005723 | $32.12 | $0 |
| 2020-07-10 | $0.005720 | $0.005728 | $0.005659 | $0.005700 | $34.99 | $0 |
| 2020-07-11 | $0.005700 | $0.005720 | $0.005682 | $0.005705 | $26.72 | $0 |
| 2020-07-12 | $0.005706 | $0.005798 | $0.005685 | $0.005691 | $48.27 | $0 |
| 2020-07-13 | $0.005691 | $0.005783 | $0.005672 | $0.005770 | $38.42 | $0 |
| 2020-07-14 | $0.005770 | $0.005882 | $0.005770 | $0.005842 | $153.00 | $0 |
| 2020-07-15 | $0.005841 | $0.005878 | $0.005810 | $0.005834 | $143.21 | $0 |
| 2020-07-16 | $0.005836 | $0.005874 | $0.005691 | $0.005702 | $4,752.26 | $0 |
| 2020-07-17 | $0.005753 | $0.005836 | $0.005682 | $0.005747 | $4,695.08 | $0 |
| 2020-07-18 | $0.005747 | $0.005818 | $0.005631 | $0.005634 | $3,373.10 | $0 |
| 2020-07-19 | $0.005633 | $0.005712 | $0.005596 | $0.005648 | $134.39 | $0 |
| 2020-07-20 | $0.005648 | $0.005749 | $0.005586 | $0.005681 | $4,039.28 | $0 |
| 2020-07-21 | $0.005681 | $0.005761 | $0.005623 | $0.005655 | $4,441.14 | $0 |
| 2020-07-22 | $0.005655 | $0.005890 | $0.005609 | $0.005876 | $262.14 | $0 |
| 2020-07-23 | $0.005876 | $0.005876 | $0.005623 | $0.005742 | $3,930.78 | $0 |
| 2020-07-24 | $0.005742 | $0.005793 | $0.005595 | $0.005688 | $148.99 | $0 |
| 2020-07-25 | $0.005692 | $0.005791 | $0.005609 | $0.005716 | $158.93 | $0 |
| 2020-07-26 | $0.005713 | $0.005754 | $0.005490 | $0.005594 | $31.93 | $0 |
| 2020-07-27 | $0.005593 | $0.005751 | $0.005558 | $0.005710 | $21.21 | $0 |
| 2020-07-28 | $0.005707 | $0.005742 | $0.005577 | $0.005704 | $1,866.23 | $0 |
| 2020-07-29 | $0.005704 | $0.005738 | $0.005674 | $0.005713 | $1,868.99 | $0 |
| 2020-07-30 | $0.005713 | $0.005746 | $0.005692 | $0.005710 | $1,868.10 | $0 |
| 2020-07-31 | $0.005710 | $0.005819 | $0.005503 | $0.005700 | $1,160.70 | $0 |