Nexxus NXX
Xếp hạng #?
08:44:16 28/04/2018
Nexxus (NXX)
Không hoạt động
Lịch sử giá Nexxus (NXX)
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-26 | $0.02100 | $0.02159 | $0.02049 | $0.02099 | $104.61 | $411,973 |
| 2018-04-25 | $0.02117 | $0.02201 | $0.02080 | $0.02080 | $103.64 | $408,170 |
| 2018-04-23 | $0.03093 | $0.03235 | $0.03092 | $0.03224 | $3.21 | $627,277 |
| 2018-04-22 | $0.04702 | $0.04931 | $0.03083 | $0.03105 | $3.10 | $604,051 |
| 2018-04-21 | $0.01608 | $0.04912 | $0.01569 | $0.04702 | $462.18 | $914,726 |
| 2018-04-20 | $0.01476 | $0.01619 | $0.01453 | $0.01609 | $2,168.59 | $312,981 |
| 2018-04-19 | $0.01441 | $0.01478 | $0.01440 | $0.01478 | $1,991.72 | $287,535 |
| 2018-04-18 | $0.03525 | $0.03661 | $0.03515 | $0.03660 | $11,864.50 | $712,122 |
| 2018-04-17 | $0.03531 | $0.03547 | $0.03515 | $0.03523 | $11,419.10 | $685,388 |
| 2018-04-14 | $0.04629 | $0.04829 | $0.04590 | $0.04767 | $18,849.30 | $921,151 |
| 2018-04-13 | $0.04699 | $0.04918 | $0.04551 | $0.04629 | $18,303.80 | $894,491 |
| 2018-04-12 | $0.01718 | $0.04703 | $0.01718 | $0.04690 | $2,067.77 | $859,428 |
| 2018-04-11 | $0.01682 | $0.01727 | $0.01679 | $0.01727 | $76.34 | $316,356 |
| 2018-04-10 | $0.01586 | $0.01638 | $0.01566 | $0.01634 | $33,255.60 | $299,380 |
| 2018-04-09 | $0.01585 | $0.01601 | $0.01550 | $0.01578 | $32,124.00 | $289,194 |
| 2018-04-08 | $0.01540 | $0.01613 | $0.01537 | $0.01596 | $3,672.19 | $292,510 |
| 2018-04-07 | $0.01875 | $0.01931 | $0.01536 | $0.01540 | $3,543.42 | $279,301 |
| 2018-04-06 | $0.007639 | $0.007709 | $0.007304 | $0.007360 | $7,820.82 | $0 |
| 2018-04-05 | $0.007654 | $0.007799 | $0.007443 | $0.007668 | $8,148.40 | $0 |
| 2018-04-04 | $0.02085 | $0.02090 | $0.007597 | $0.007663 | $36,126.60 | $0 |
| 2018-04-03 | $0.01164 | $0.02096 | $0.008819 | $0.02081 | $34,809.70 | $0 |
| 2018-04-02 | $0.01163 | $0.01166 | $0.01159 | $0.01163 | $22,131.60 | $0 |
| 2018-04-01 | $0.008743 | $0.008847 | $0.008240 | $0.008240 | $41.87 | $0 |