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 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $1.20 | $1.29 | $1.13 | $1.15 | $219,202 | $12,066,495 |
| 2017-09-02 | $1.15 | $1.15 | $1.04 | $1.11 | $171,528 | $11,649,435 |
| 2017-09-03 | $1.11 | $1.31 | $1.11 | $1.30 | $206,927 | $13,635,930 |
| 2017-09-04 | $1.30 | $1.30 | $0.9392 | $1.03 | $172,329 | $10,866,345 |
| 2017-09-05 | $1.03 | $1.19 | $0.9612 | $1.15 | $130,714 | $12,089,595 |
| 2017-09-06 | $1.16 | $1.20 | $1.10 | $1.18 | $141,383 | $12,414,570 |
| 2017-09-07 | $1.18 | $1.18 | $1.03 | $1.04 | $145,959 | $10,931,655 |
| 2017-09-08 | $1.03 | $1.06 | $0.9013 | $0.9438 | $107,433 | $9,910,047 |
| 2017-09-09 | $0.9452 | $1.01 | $0.9037 | $0.9279 | $96,537.50 | $9,742,562 |
| 2017-09-10 | $0.9281 | $1.03 | $0.8777 | $1.02 | $81,676.10 | $10,732,155 |
| 2017-09-11 | $1.02 | $1.05 | $0.9547 | $0.9954 | $130,196 | $10,451,186 |
| 2017-09-12 | $0.9950 | $1.20 | $0.9950 | $1.06 | $191,378 | $11,099,655 |
| 2017-09-13 | $1.06 | $1.07 | $0.9360 | $0.9894 | $106,437 | $10,388,616 |
| 2017-09-14 | $0.9864 | $0.9982 | $0.8030 | $0.8030 | $83,515.10 | $8,431,710 |
| 2017-09-15 | $0.8036 | $1.01 | $0.7337 | $0.9573 | $129,532 | $10,051,146 |
| 2017-09-16 | $0.9643 | $0.9993 | $0.8889 | $0.9023 | $98,200.60 | $9,474,255 |
| 2017-09-17 | $0.9023 | $0.9823 | $0.8580 | $0.9781 | $103,455 | $10,270,439 |
| 2017-09-18 | $0.9576 | $1.02 | $0.9513 | $0.9958 | $113,223 | $10,455,869 |
| 2017-09-19 | $0.9926 | $1.00 | $0.9203 | $0.9300 | $98,782.00 | $9,765,494 |
| 2017-09-20 | $0.9293 | $0.9743 | $0.9017 | $0.9116 | $88,906.60 | $9,571,443 |
| 2017-09-21 | $0.9100 | $0.9153 | $0.8119 | $0.8261 | $85,963.40 | $8,673,798 |
| 2017-09-22 | $0.8246 | $0.8675 | $0.8084 | $0.8348 | $80,707.00 | $8,765,400 |
| 2017-09-23 | $0.8323 | $0.9109 | $0.8245 | $0.9014 | $62,377.20 | $9,465,099 |
| 2017-09-24 | $0.9014 | $0.9171 | $0.8678 | $0.8699 | $65,773.20 | $9,133,583 |
| 2017-09-25 | $0.8702 | $0.9681 | $0.8693 | $0.9530 | $71,118.50 | $10,006,374 |
| 2017-09-26 | $0.9528 | $1.06 | $0.9445 | $0.9580 | $101,012 | $10,059,473 |
| 2017-09-27 | $0.9558 | $1.09 | $0.9333 | $1.07 | $98,160.50 | $11,267,655 |
| 2017-09-28 | $1.07 | $1.12 | $1.06 | $1.06 | $95,967.70 | $11,161,500 |
| 2017-09-29 | $1.06 | $1.13 | $1.03 | $1.12 | $106,577 | $11,804,835 |
| 2017-09-30 | $1.12 | $1.15 | $1.12 | $1.12 | $96,386.90 | $11,765,355 |