NamoCoin NAMO
Xếp hạng #?
06:58:34 23/10/2018
NamoCoin (NAMO)
Không hoạt động
Lịch sử giá NamoCoin (NAMO) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.002274 | $0.002355 | $0.002002 | $0.002065 | $1,906.77 | $0 |
| 2017-09-02 | $0.002019 | $0.002042 | $0.001121 | $0.001471 | $2,133.39 | $0 |
| 2017-09-03 | $0.001475 | $0.001587 | $0.001094 | $0.001338 | $581.00 | $0 |
| 2017-09-04 | $0.001339 | $0.001340 | $0.001114 | $0.001161 | $134.21 | $0 |
| 2017-09-05 | $0.001157 | $0.001300 | $0.001019 | $0.001201 | $319.03 | $0 |
| 2017-09-06 | $0.001192 | $0.001458 | $0.0007322 | $0.001248 | $1,417.76 | $0 |
| 2017-09-07 | $0.001249 | $0.002046 | $0.001125 | $0.001715 | $1,428.25 | $0 |
| 2017-09-08 | $0.001714 | $0.002327 | $0.001435 | $0.001466 | $1,278.21 | $0 |
| 2017-09-09 | $0.001469 | $0.001877 | $0.001262 | $0.001388 | $719.80 | $0 |
| 2017-09-10 | $0.001390 | $0.001397 | $0.001151 | $0.001188 | $313.32 | $0 |
| 2017-09-11 | $0.001192 | $0.001269 | $0.001049 | $0.001179 | $552.61 | $0 |
| 2017-09-12 | $0.001179 | $0.002161 | $0.001101 | $0.001375 | $96,466.10 | $0 |
| 2017-09-13 | $0.001376 | $0.001655 | $0.0009982 | $0.001318 | $2,543.75 | $0 |
| 2017-09-14 | $0.001318 | $0.001426 | $0.0009351 | $0.0009351 | $79.05 | $0 |
| 2017-09-15 | $0.0009337 | $0.001056 | $0.0008071 | $0.0009949 | $150.36 | $0 |
| 2017-09-16 | $0.001004 | $0.001087 | $0.0008891 | $0.0009649 | $179.94 | $0 |
| 2017-09-17 | $0.001004 | $0.001397 | $0.0009400 | $0.001148 | $5,011.82 | $0 |
| 2017-09-18 | $0.001145 | $0.001298 | $0.0009986 | $0.001228 | $907.11 | $0 |
| 2017-09-19 | $0.001231 | $0.003345 | $0.0008667 | $0.0008887 | $8,206.85 | $0 |
| 2017-09-20 | $0.0008868 | $0.002333 | $0.0008861 | $0.001630 | $14,976.40 | $0 |
| 2017-09-21 | $0.001629 | $0.001981 | $0.0008866 | $0.0008974 | $291.38 | $0 |
| 2017-09-22 | $0.0008961 | $0.001062 | $0.0007758 | $0.0008547 | $584.10 | $0 |
| 2017-09-23 | $0.0008502 | $0.0008618 | $0.0006875 | $0.0007492 | $573.87 | $0 |
| 2017-09-24 | $0.0007496 | $0.0008036 | $0.0004544 | $0.0005903 | $342.21 | $0 |
| 2017-09-25 | $0.0005897 | $0.0006809 | $0.0005667 | $0.0006712 | $168.29 | $0 |
| 2017-09-26 | $0.0006776 | $0.0006776 | $0.0005047 | $0.0005989 | $164.73 | $0 |
| 2017-09-27 | $0.0005972 | $0.001222 | $0.0005278 | $0.001094 | $216,923 | $0 |
| 2017-09-28 | $0.001094 | $0.001672 | $0.0003790 | $0.0005439 | $175,064 | $0 |
| 2017-09-29 | $0.0005435 | $0.0005948 | $0.0004091 | $0.0004589 | $105,135 | $0 |
| 2017-09-30 | $0.0005005 | $0.0005514 | $0.0002608 | $0.0003040 | $235,868 | $0 |