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 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $1.12 | $1.12 | $1.02 | $1.06 | $102,264 | $11,126,745 |
| 2017-10-02 | $1.06 | $1.06 | $0.9463 | $1.05 | $141,771 | $10,997,385 |
| 2017-10-03 | $1.05 | $1.13 | $0.9712 | $0.9795 | $122,139 | $10,284,897 |
| 2017-10-04 | $0.9887 | $1.05 | $0.9752 | $1.04 | $95,837.70 | $10,902,150 |
| 2017-10-05 | $1.05 | $1.05 | $1.02 | $1.04 | $106,664 | $10,920,315 |
| 2017-10-06 | $1.04 | $1.06 | $1.01 | $1.06 | $118,940 | $11,088,630 |
| 2017-10-07 | $1.06 | $1.10 | $0.9838 | $0.9841 | $113,945 | $10,332,620 |
| 2017-10-08 | $0.9808 | $1.00 | $0.9559 | $0.9956 | $118,148 | $10,453,947 |
| 2017-10-09 | $0.9964 | $1.00 | $0.8614 | $0.8658 | $116,681 | $9,091,089 |
| 2017-10-10 | $0.8675 | $0.9134 | $0.8004 | $0.8239 | $131,399 | $8,651,097 |
| 2017-10-11 | $0.8048 | $0.9012 | $0.7994 | $0.8911 | $107,234 | $9,356,099 |
| 2017-10-12 | $0.8880 | $0.9293 | $0.8437 | $0.8961 | $112,846 | $9,409,208 |
| 2017-10-13 | $0.8911 | $0.8977 | $0.6177 | $0.6794 | $195,512 | $7,133,742 |
| 2017-10-14 | $0.6811 | $0.8209 | $0.6681 | $0.7794 | $111,918 | $8,183,606 |
| 2017-10-15 | $0.7556 | $0.8212 | $0.7236 | $0.7688 | $121,818 | $8,072,316 |
| 2017-10-16 | $0.7682 | $0.7840 | $0.7294 | $0.7434 | $104,206 | $7,805,217 |
| 2017-10-17 | $0.7436 | $0.8022 | $0.7207 | $0.7797 | $114,637 | $8,187,260 |
| 2017-10-18 | $0.7861 | $0.7861 | $0.7117 | $0.7538 | $110,773 | $7,914,407 |
| 2017-10-19 | $0.7530 | $0.7530 | $0.6762 | $0.7209 | $130,301 | $7,569,377 |
| 2017-10-20 | $0.7186 | $0.7512 | $0.6598 | $0.6874 | $127,689 | $7,217,973 |
| 2017-10-21 | $0.6949 | $0.6989 | $0.6428 | $0.6700 | $103,180 | $7,035,473 |
| 2017-10-22 | $0.6678 | $0.6828 | $0.6300 | $0.6610 | $100,708 | $6,940,836 |
| 2017-10-23 | $0.6627 | $0.6945 | $0.6488 | $0.6640 | $105,918 | $6,972,441 |
| 2017-10-24 | $0.6636 | $0.8441 | $0.6515 | $0.7006 | $130,961 | $7,356,500 |
| 2017-10-25 | $0.6977 | $0.7318 | $0.6395 | $0.7248 | $141,350 | $7,610,316 |
| 2017-10-26 | $0.7278 | $0.7353 | $0.7037 | $0.7055 | $95,614.50 | $7,408,034 |
| 2017-10-27 | $0.7113 | $0.7156 | $0.6813 | $0.6872 | $85,595.40 | $7,215,611 |
| 2017-10-28 | $0.6880 | $0.6925 | $0.6564 | $0.6747 | $96,095.00 | $7,084,056 |
| 2017-10-29 | $0.6872 | $0.7152 | $0.6847 | $0.7038 | $93,200.10 | $7,389,659 |
| 2017-10-30 | $0.7025 | $0.7140 | $0.6383 | $0.7140 | $104,957 | $7,496,727 |
| 2017-10-31 | $0.7133 | $0.7233 | $0.6972 | $0.7082 | $81,065.60 | $7,436,079 |