Nitro NOX
Xếp hạng #?
07:10:17 07/07/2020
Nitro (NOX)
Không theo dõi
Lịch sử giá Nitro (NOX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.07488 | $0.1207 | $0.07157 | $0.07597 | $506.74 | $0 |
| 2018-04-02 | $0.07622 | $0.09576 | $0.07251 | $0.08541 | $422.30 | $0 |
| 2018-04-03 | $0.08549 | $0.1575 | $0.08373 | $0.08586 | $4,525.66 | $0 |
| 2018-04-04 | $0.08602 | $0.1183 | $0.08389 | $0.1093 | $2,766.11 | $0 |
| 2018-04-05 | $0.1091 | $0.3022 | $0.07905 | $0.1081 | $3,558.05 | $0 |
| 2018-04-06 | $0.1077 | $0.1356 | $0.09068 | $0.1002 | $4,438.96 | $0 |
| 2018-04-07 | $0.1002 | $0.1405 | $0.1001 | $0.1031 | $1,543.46 | $0 |
| 2018-04-08 | $0.1030 | $0.1095 | $0.09771 | $0.1090 | $100.05 | $0 |
| 2018-04-09 | $0.1093 | $0.1561 | $0.1051 | $0.1109 | $9,712.00 | $0 |
| 2018-04-10 | $0.1114 | $0.1498 | $0.1106 | $0.1486 | $9,440.89 | $0 |
| 2018-04-11 | $0.1489 | $0.2489 | $0.1174 | $0.1229 | $4,255.25 | $0 |
| 2018-04-12 | $0.1223 | $0.1851 | $0.1140 | $0.1324 | $1,116.81 | $0 |
| 2018-04-13 | $0.1326 | $0.2294 | $0.1261 | $0.1458 | $4,479.17 | $0 |
| 2018-04-14 | $0.1465 | $0.1970 | $0.1379 | $0.1847 | $532.79 | $0 |
| 2018-04-15 | $0.1954 | $0.2044 | $0.1443 | $0.1475 | $421.74 | $0 |
| 2018-04-16 | $0.1477 | $0.2293 | $0.1434 | $0.1552 | $3,131.99 | $0 |
| 2018-04-17 | $0.1552 | $0.1728 | $0.1332 | $0.1690 | $748.00 | $0 |
| 2018-04-18 | $0.1696 | $0.2108 | $0.1336 | $0.1951 | $1,160.56 | $0 |
| 2018-04-19 | $0.1952 | $0.1952 | $0.04939 | $0.09065 | $6,859.15 | $0 |
| 2018-04-20 | $0.09053 | $0.09263 | $0.07169 | $0.08012 | $727.44 | $0 |
| 2018-04-21 | $0.08011 | $0.1229 | $0.07640 | $0.1061 | $1,000.51 | $0 |
| 2018-04-22 | $0.1061 | $0.1141 | $0.05014 | $0.07399 | $34.44 | $0 |
| 2018-04-23 | $0.07373 | $0.1239 | $0.07369 | $0.1210 | $1,295.61 | $0 |
| 2018-04-24 | $0.1210 | $0.1293 | $0.09510 | $0.09593 | $469.82 | $0 |
| 2018-04-25 | $0.09557 | $0.1057 | $0.08029 | $0.08798 | $1,277.13 | $0 |
| 2018-04-26 | $0.08735 | $0.09576 | $0.08327 | $0.09293 | $1,713.00 | $0 |
| 2018-04-27 | $0.09309 | $0.1111 | $0.09195 | $0.1025 | $3,502.67 | $0 |
| 2018-04-28 | $0.1017 | $0.1080 | $0.1010 | $0.1070 | $5.26 | $0 |
| 2018-04-29 | $0.1070 | $0.1091 | $0.1010 | $0.1038 | $154.90 | $0 |
| 2018-04-30 | $0.1038 | $0.1060 | $0.07681 | $0.1006 | $144.36 | $0 |