NSS Coin NSS
Xếp hạng #?
18:49:05 20/01/2021
NSS Coin (NSS)
Không theo dõi
Lịch sử giá NSS Coin (NSS) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.005700 | $0.005800 | $0.005657 | $0.005670 | $55.26 | $0 |
| 2020-08-02 | $0.005680 | $0.006034 | $0.005288 | $0.005288 | $44.41 | $0 |
| 2020-08-03 | $0.005288 | $0.005866 | $0.005281 | $0.005805 | $1,257.62 | $0 |
| 2020-08-04 | $0.005809 | $0.005818 | $0.005590 | $0.005602 | $16.18 | $0 |
| 2020-08-05 | $0.005601 | $0.005812 | $0.005596 | $0.005717 | $1,601.98 | $0 |
| 2020-08-06 | $0.005717 | $0.005820 | $0.005210 | $0.005501 | $66.76 | $0 |
| 2020-08-07 | $0.005501 | $0.005582 | $0.005490 | $0.005516 | $23.07 | $0 |
| 2020-08-08 | $0.005516 | $0.005545 | $0.005496 | $0.005499 | $24.00 | $0 |
| 2020-08-09 | $0.005498 | $0.005551 | $0.005491 | $0.005514 | $25.07 | $0 |
| 2020-08-10 | $0.005522 | $0.005827 | $0.005506 | $0.005704 | $1,275.87 | $0 |
| 2020-08-11 | $0.005702 | $0.005750 | $0.005683 | $0.005723 | $24.10 | $0 |
| 2020-08-12 | $0.005720 | $0.005835 | $0.005672 | $0.005774 | $1,282.30 | $0 |
| 2020-08-13 | $0.005775 | $0.005835 | $0.005688 | $0.005811 | $22.43 | $0 |
| 2020-08-14 | $0.005817 | $0.005856 | $0.005650 | $0.005704 | $24.02 | $0 |
| 2020-08-15 | $0.005703 | $0.005760 | $0.005635 | $0.005700 | $2,369.10 | $0 |
| 2020-08-16 | $0.005705 | $0.005739 | $0.005691 | $0.005709 | $2,372.68 | $0 |
| 2020-08-17 | $0.005709 | $0.005775 | $0.005681 | $0.005697 | $2,367.50 | $0 |
| 2020-08-18 | $0.005699 | $0.005758 | $0.005683 | $0.005716 | $29.26 | $0 |
| 2020-08-19 | $0.005715 | $0.005749 | $0.005693 | $0.005713 | $1,736.11 | $0 |
| 2020-08-20 | $0.005713 | $0.005725 | $0.005693 | $0.005702 | $1,732.70 | $0 |
| 2020-08-21 | $0.005701 | $0.005755 | $0.005681 | $0.005730 | $1,741.12 | $0 |
| 2020-08-22 | $0.005721 | $0.005753 | $0.005689 | $0.005701 | $2,232.37 | $0 |
| 2020-08-23 | $0.005702 | $0.005723 | $0.005688 | $0.005711 | $2,236.39 | $0 |
| 2020-08-24 | $0.005713 | $0.005725 | $0.005690 | $0.005708 | $2,235.03 | $0 |
| 2020-08-25 | $0.005711 | $0.005781 | $0.005694 | $0.005710 | $2,235.96 | $0 |
| 2020-08-26 | $0.005714 | $0.005720 | $0.005691 | $0.005710 | $2,235.96 | $0 |
| 2020-08-27 | $0.005711 | $0.005742 | $0.005679 | $0.005713 | $2,237.09 | $0 |
| 2020-08-28 | $0.005713 | $0.005726 | $0.005697 | $0.005710 | $2,236.10 | $0 |
| 2020-08-29 | $0.005707 | $0.005726 | $0.005699 | $0.005707 | $0 | $0 |
| 2020-08-30 | $0.005707 | $0.005707 | $0.005707 | $0.005707 | $0 | $0 |
| 2020-08-31 | $0.005707 | $0.005707 | $0.005707 | $0.005707 | $0 | $0 |