Numus NMS
Xếp hạng #?
01:41:05 16/02/2019
Numus (NMS)
Không hoạt động
Lịch sử giá Numus (NMS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.05369 | $0.05369 | $0.04902 | $0.05161 | $213.41 | $141,984 |
| 2018-11-02 | $0.05161 | $0.05325 | $0.04930 | $0.05069 | $341.23 | $139,444 |
| 2018-11-03 | $0.05069 | $0.05561 | $0.04917 | $0.05283 | $325.90 | $145,332 |
| 2018-11-04 | $0.05283 | $0.05596 | $0.04913 | $0.05258 | $264.19 | $144,633 |
| 2018-11-05 | $0.05258 | $0.07093 | $0.05211 | $0.05281 | $442.15 | $145,280 |
| 2018-11-06 | $0.05303 | $0.05325 | $0.05267 | $0.05311 | $0 | $146,092 |
| 2018-11-07 | $0.05311 | $0.05311 | $0.05311 | $0.05311 | $0 | $146,092 |
| 2018-11-08 | $0.05311 | $0.07011 | $0.05017 | $0.05946 | $315.03 | $163,570 |
| 2018-11-09 | $0.05946 | $0.06472 | $0.05646 | $0.05796 | $96.54 | $159,442 |
| 2018-11-10 | $0.05795 | $0.06389 | $0.05361 | $0.06319 | $207.32 | $173,835 |
| 2018-11-11 | $0.06314 | $0.06495 | $0.05871 | $0.06336 | $20.44 | $174,288 |
| 2018-11-12 | $0.06375 | $0.06388 | $0.04959 | $0.05130 | $751.48 | $141,124 |
| 2018-11-13 | $0.05108 | $0.05283 | $0.04879 | $0.05106 | $805.03 | $140,449 |
| 2018-11-14 | $0.05091 | $0.05307 | $0.04229 | $0.05193 | $1,210.68 | $142,846 |
| 2018-11-15 | $0.05219 | $0.05241 | $0.04006 | $0.04202 | $877.33 | $115,589 |
| 2018-11-16 | $0.04201 | $0.04206 | $0.03735 | $0.03787 | $93.96 | $104,189 |
| 2018-11-17 | $0.03795 | $0.03957 | $0.02494 | $0.03381 | $2,338.04 | $93,017.05 |
| 2018-11-18 | $0.03392 | $0.03424 | $0.02775 | $0.02797 | $319.16 | $76,932.12 |
| 2018-11-19 | $0.02798 | $0.02941 | $0.01931 | $0.01952 | $311.04 | $53,695.74 |
| 2018-11-20 | $0.01941 | $0.03237 | $0.01774 | $0.02708 | $1,997.59 | $74,506.95 |
| 2018-11-21 | $0.02710 | $0.03905 | $0.02144 | $0.03898 | $1,356.69 | $107,237 |
| 2018-11-22 | $0.03884 | $0.03897 | $0.02752 | $0.02759 | $400.78 | $75,891.74 |
| 2018-11-23 | $0.02745 | $0.03288 | $0.02712 | $0.02785 | $96.45 | $76,606.97 |
| 2018-11-24 | $0.02783 | $0.04191 | $0.02744 | $0.03073 | $1,234.38 | $84,538.85 |
| 2018-11-25 | $0.03074 | $0.03501 | $0.02775 | $0.03388 | $117.73 | $93,204.38 |
| 2018-11-26 | $0.03395 | $0.03458 | $0.02829 | $0.02903 | $126.53 | $79,844.48 |
| 2018-11-27 | $0.02901 | $0.03861 | $0.02851 | $0.03824 | $1,548.00 | $105,198 |
| 2018-11-28 | $0.03828 | $0.03875 | $0.02474 | $0.02474 | $1,674.30 | $68,058.34 |
| 2018-11-29 | $0.02484 | $0.02954 | $0.02228 | $0.02385 | $2,436.86 | $65,598.63 |
| 2018-11-30 | $0.02390 | $0.02728 | $0.02045 | $0.02088 | $1,104.40 | $57,439.71 |