Nitro NOX
Xếp hạng #?
07:10:17 07/07/2020
Nitro (NOX)
Không theo dõi
Lịch sử giá Nitro (NOX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1684 | $0.1709 | $0.1381 | $0.1582 | $81.15 | $0 |
| 2018-03-02 | $0.1579 | $0.1787 | $0.1179 | $0.1297 | $797.08 | $0 |
| 2018-03-03 | $0.1295 | $0.1984 | $0.1225 | $0.1651 | $355.04 | $0 |
| 2018-03-04 | $0.1651 | $0.2922 | $0.1346 | $0.2019 | $2,796.76 | $0 |
| 2018-03-05 | $0.2019 | $0.2282 | $0.1158 | $0.1719 | $11,977.00 | $0 |
| 2018-03-06 | $0.1717 | $0.1887 | $0.1395 | $0.1743 | $3,427.91 | $0 |
| 2018-03-07 | $0.1717 | $0.1744 | $0.1079 | $0.1096 | $500.84 | $0 |
| 2018-03-08 | $0.09897 | $0.1071 | $0.09540 | $0.09724 | $907.61 | $0 |
| 2018-03-09 | $0.1029 | $0.1041 | $0.08872 | $0.09780 | $503.02 | $0 |
| 2018-03-10 | $0.09784 | $0.1083 | $0.08821 | $0.08891 | $413.83 | $0 |
| 2018-03-11 | $0.08862 | $0.1082 | $0.08601 | $0.1076 | $494.74 | $0 |
| 2018-03-12 | $0.1074 | $0.1107 | $0.09966 | $0.1024 | $201.09 | $0 |
| 2018-03-13 | $0.1022 | $0.1287 | $0.07751 | $0.07860 | $834.38 | $0 |
| 2018-03-14 | $0.07862 | $0.08835 | $0.06597 | $0.06658 | $182.29 | $0 |
| 2018-03-15 | $0.06658 | $0.2220 | $0.06381 | $0.2202 | $2,526.93 | $0 |
| 2018-03-16 | $0.2199 | $0.2216 | $0.06857 | $0.06864 | $92.20 | $0 |
| 2018-03-17 | $0.06869 | $0.1581 | $0.06778 | $0.09688 | $552.29 | $0 |
| 2018-03-18 | $0.09673 | $0.1172 | $0.06613 | $0.07174 | $234.38 | $0 |
| 2018-03-19 | $0.07144 | $0.08680 | $0.06763 | $0.08664 | $37.38 | $0 |
| 2018-03-20 | $0.08761 | $0.08782 | $0.06003 | $0.07684 | $34.91 | $0 |
| 2018-03-21 | $0.07705 | $0.08498 | $0.06384 | $0.06682 | $89.86 | $0 |
| 2018-03-22 | $0.06693 | $0.09948 | $0.06685 | $0.09882 | $294.49 | $0 |
| 2018-03-23 | $0.09881 | $0.09894 | $0.08110 | $0.08209 | $59.15 | $0 |
| 2018-03-24 | $0.08286 | $0.09762 | $0.07170 | $0.07937 | $157.11 | $0 |
| 2018-03-25 | $0.07840 | $0.09854 | $0.07739 | $0.08877 | $590.24 | $0 |
| 2018-03-26 | $0.08829 | $0.09352 | $0.07616 | $0.07873 | $71.05 | $0 |
| 2018-03-27 | $0.07868 | $0.08531 | $0.06743 | $0.06758 | $104.49 | $0 |
| 2018-03-28 | $0.06760 | $0.07435 | $0.06221 | $0.06221 | $56.60 | $0 |
| 2018-03-29 | $0.06232 | $0.1580 | $0.05436 | $0.1314 | $18,715.40 | $0 |
| 2018-03-30 | $0.1310 | $0.1317 | $0.06976 | $0.08650 | $1,514.32 | $0 |
| 2018-03-31 | $0.08644 | $0.09930 | $0.07423 | $0.07486 | $168.74 | $0 |