Nexxus NXX
Xếp hạng #?
08:44:16 28/04/2018
Nexxus (NXX)
Không hoạt động
Lịch sử giá Nexxus (NXX) 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 | $0.01686 | $0.02142 | $0.01219 | $0.01867 | $1,611.86 | $0 |
| 2017-09-02 | $0.01785 | $0.01907 | $0.01256 | $0.01332 | $651.38 | $0 |
| 2017-09-03 | $0.01336 | $0.01626 | $0.01336 | $0.01346 | $118.36 | $0 |
| 2017-09-04 | $0.01346 | $0.01491 | $0.01085 | $0.01430 | $286.00 | $0 |
| 2017-09-05 | $0.01426 | $0.01926 | $0.008843 | $0.01926 | $1,136.56 | $0 |
| 2017-09-06 | $0.01901 | $0.02305 | $0.01277 | $0.02305 | $870.88 | $0 |
| 2017-09-07 | $0.02306 | $0.02306 | $0.01266 | $0.01360 | $599.91 | $0 |
| 2017-09-08 | $0.01357 | $0.01725 | $0.01338 | $0.01596 | $159.65 | $0 |
| 2017-09-09 | $0.01595 | $0.01597 | $0.01122 | $0.01523 | $445.88 | $0 |
| 2017-09-10 | $0.01523 | $0.01523 | $0.01074 | $0.01139 | $2.09 | $0 |
| 2017-09-11 | $0.01142 | $0.01142 | $0.009841 | $0.009845 | $200.84 | $0 |
| 2017-09-12 | $0.009849 | $0.01055 | $0.009430 | $0.01029 | $153.20 | $0 |
| 2017-09-13 | $0.01033 | $0.01344 | $0.006922 | $0.008323 | $738.04 | $0 |
| 2017-09-14 | $0.008312 | $0.01294 | $0.008059 | $0.009789 | $0.8899 | $0 |
| 2017-09-15 | $0.009832 | $0.01168 | $0.007080 | $0.01130 | $783.48 | $0 |
| 2017-09-16 | $0.01139 | $0.01193 | $0.006539 | $0.01041 | $697.92 | $0 |
| 2017-09-17 | $0.0004933 | $0.0005315 | $0.0004905 | $0.0005172 | $155.16 | $0 |
| 2017-09-18 | $0.0005171 | $0.005425 | $0.0005171 | $0.0008898 | $722.20 | $0 |
| 2017-09-19 | $0.0008926 | $0.01198 | $0.0008629 | $0.001420 | $205.90 | $0 |
| 2017-09-20 | $0.001419 | $0.01017 | $0.001390 | $0.005380 | $54.37 | $0 |
| 2017-09-21 | $0.009927 | $0.009998 | $0.004776 | $0.004884 | $48.58 | $0 |
| 2017-09-22 | $0.004882 | $0.008133 | $0.004871 | $0.007907 | $1.05 | $0 |
| 2017-09-23 | $0.007898 | $0.01147 | $0.007806 | $0.01147 | $859.67 | $0 |
| 2017-09-24 | $0.01147 | $0.01179 | $0.01108 | $0.01113 | $29.38 | $0 |
| 2017-09-25 | $0.01115 | $0.01189 | $0.01115 | $0.01182 | $0.5908 | $0 |
| 2017-09-26 | $0.01181 | $0.01184 | $0.01153 | $0.01159 | $0.2896 | $0 |
| 2017-09-27 | $0.01157 | $0.01160 | $0.01156 | $0.01160 | $0.2899 | $0 |
| 2017-09-28 | $0.01057 | $0.01060 | $0.01044 | $0.01059 | $2.12 | $0 |
| 2017-09-29 | $0.01057 | $0.01061 | $0.009810 | $0.01021 | $2.05 | $0 |
| 2017-09-30 | $0.01021 | $0.01064 | $0.01021 | $0.01058 | $2.12 | $0 |