Nimiq Exchange Token NET
Xếp hạng #?
01:22:12 05/12/2018
Nimiq Exchange Token (NET)
Không hoạt động
Lịch sử giá Nimiq Exchange Token (NET) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1911 | $0.2021 | $0.1906 | $0.1982 | $125,166 | $2,080,596 |
| 2018-09-02 | $0.1980 | $0.2012 | $0.1965 | $0.1998 | $80,768.30 | $2,098,037 |
| 2018-09-03 | $0.2001 | $0.2017 | $0.1982 | $0.2007 | $91,373.60 | $2,107,035 |
| 2018-09-04 | $0.2007 | $0.2081 | $0.1978 | $0.2051 | $57,762.10 | $2,153,151 |
| 2018-09-05 | $0.2046 | $0.2047 | $0.1706 | $0.1706 | $83,771.80 | $1,791,017 |
| 2018-09-06 | $0.1692 | $0.1692 | $0.1547 | $0.1616 | $95,676.80 | $1,697,262 |
| 2018-09-07 | $0.1618 | $0.1645 | $0.1550 | $0.1563 | $74,655.20 | $1,640,919 |
| 2018-09-08 | $0.1563 | $0.1575 | $0.1353 | $0.1376 | $75,753.00 | $1,444,506 |
| 2018-09-09 | $0.1372 | $0.1400 | $0.1295 | $0.1354 | $53,323.10 | $1,421,742 |
| 2018-09-10 | $0.1354 | $0.1371 | $0.1313 | $0.1336 | $53,776.80 | $1,403,294 |
| 2018-09-11 | $0.1341 | $0.1356 | $0.1234 | $0.1254 | $67,004.90 | $1,316,679 |
| 2018-09-12 | $0.1254 | $0.1255 | $0.1149 | $0.1219 | $53,194.90 | $1,279,803 |
| 2018-09-13 | $0.1223 | $0.1400 | $0.1214 | $0.1379 | $86,777.60 | $1,448,213 |
| 2018-09-14 | $0.1385 | $0.1405 | $0.1222 | $0.1248 | $70,422.30 | $1,310,421 |
| 2018-09-15 | $0.1249 | $0.1321 | $0.1223 | $0.1296 | $69,720.40 | $1,361,220 |
| 2018-09-16 | $0.1294 | $0.1304 | $0.1227 | $0.1251 | $67,762.00 | $1,313,099 |
| 2018-09-17 | $0.1251 | $0.1261 | $0.1115 | $0.1122 | $52,309.40 | $1,177,796 |
| 2018-09-18 | $0.1122 | $0.1122 | $0.09954 | $0.1025 | $62,569.60 | $1,075,998 |
| 2018-09-19 | $0.1028 | $0.1047 | $0.09963 | $0.1038 | $55,331.10 | $1,089,669 |
| 2018-09-20 | $0.1038 | $0.1220 | $0.1035 | $0.1209 | $93,489.10 | $1,269,513 |
| 2018-09-21 | $0.1201 | $0.1273 | $0.1184 | $0.1222 | $74,090.70 | $1,282,638 |
| 2018-09-22 | $0.1223 | $0.1272 | $0.1170 | $0.1266 | $91,542.90 | $1,329,468 |
| 2018-09-23 | $0.1273 | $0.1433 | $0.1261 | $0.1408 | $83,980.70 | $1,478,085 |
| 2018-09-24 | $0.1411 | $0.1472 | $0.1328 | $0.1333 | $73,664.00 | $1,399,241 |
| 2018-09-25 | $0.1329 | $0.1333 | $0.1210 | $0.1252 | $61,842.40 | $1,314,527 |
| 2018-09-26 | $0.1254 | $0.1254 | $0.1217 | $0.1238 | $36,852.10 | $1,299,984 |
| 2018-09-27 | $0.1239 | $0.1278 | $0.1229 | $0.1270 | $32,737.30 | $1,333,133 |
| 2018-09-28 | $0.1268 | $0.1283 | $0.1244 | $0.1257 | $42,697.90 | $1,319,829 |
| 2018-09-29 | $0.1256 | $0.1284 | $0.1234 | $0.1257 | $73,372.20 | $1,319,651 |
| 2018-09-30 | $0.1257 | $0.1257 | $0.1223 | $0.1241 | $71,278.50 | $1,302,546 |