Nitro NOX
Xếp hạng #?
07:10:17 07/07/2020
Nitro (NOX)
Không theo dõi
Lịch sử giá Nitro (NOX) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.7484 | $0.7484 | $0.5034 | $0.5468 | $33,461.80 | $0 |
| 2018-02-02 | $0.5428 | $0.5428 | $0.4007 | $0.4404 | $24,804.80 | $0 |
| 2018-02-03 | $0.4424 | $0.4984 | $0.2759 | $0.4121 | $62,673.40 | $0 |
| 2018-02-04 | $0.4123 | $0.6167 | $0.3980 | $0.4393 | $27,920.10 | $0 |
| 2018-02-05 | $0.4339 | $0.4476 | $0.2931 | $0.3032 | $40,855.40 | $0 |
| 2018-02-06 | $0.3041 | $0.3706 | $0.2528 | $0.3706 | $68,201.00 | $0 |
| 2018-02-07 | $0.3630 | $0.3789 | $0.2666 | $0.3262 | $45,484.00 | $0 |
| 2018-02-08 | $0.3249 | $0.3689 | $0.2772 | $0.3086 | $60,309.30 | $0 |
| 2018-02-09 | $0.3091 | $0.3743 | $0.2982 | $0.3556 | $22,673.50 | $0 |
| 2018-02-10 | $0.3554 | $0.4009 | $0.3381 | $0.3794 | $64,475.00 | $0 |
| 2018-02-11 | $0.3789 | $0.3863 | $0.3366 | $0.3647 | $240,446 | $0 |
| 2018-02-12 | $0.3697 | $0.4011 | $0.3616 | $0.3865 | $311,852 | $0 |
| 2018-02-13 | $0.3871 | $0.4163 | $0.3478 | $0.4020 | $964,964 | $0 |
| 2018-02-14 | $0.4014 | $0.4438 | $0.3171 | $0.3486 | $417,621 | $0 |
| 2018-02-15 | $0.3475 | $0.3722 | $0.3378 | $0.3521 | $3,077.99 | $0 |
| 2018-02-16 | $0.3512 | $0.3581 | $0.3350 | $0.3547 | $1,060.03 | $0 |
| 2018-02-17 | $0.3548 | $0.3777 | $0.3518 | $0.3760 | $1,956.96 | $0 |
| 2018-02-18 | $0.3743 | $0.3797 | $0.3489 | $0.3537 | $287.87 | $0 |
| 2018-02-19 | $0.3523 | $0.4531 | $0.3128 | $0.3719 | $16,145.70 | $0 |
| 2018-02-20 | $0.3720 | $0.3772 | $0.2067 | $0.2081 | $4,849.48 | $0 |
| 2018-02-21 | $0.2078 | $0.2831 | $0.1862 | $0.2183 | $1,751.06 | $0 |
| 2018-02-22 | $0.2180 | $0.2420 | $0.1485 | $0.1511 | $2,309.48 | $0 |
| 2018-02-23 | $0.1510 | $0.2456 | $0.1510 | $0.2244 | $563.32 | $0 |
| 2018-02-24 | $0.2241 | $0.2396 | $0.1652 | $0.1691 | $1,390.32 | $0 |
| 2018-02-25 | $0.1687 | $0.1869 | $0.1613 | $0.1775 | $1,273.12 | $0 |
| 2018-02-26 | $0.1776 | $0.2150 | $0.1692 | $0.1825 | $702.01 | $0 |
| 2018-02-27 | $0.1830 | $0.2161 | $0.1798 | $0.1983 | $1,574.35 | $0 |
| 2018-02-28 | $0.1991 | $0.2135 | $0.1682 | $0.1683 | $607.10 | $0 |