Nitro NOX
Xếp hạng #?
07:10:17 07/07/2020
Nitro (NOX)
Không theo dõi
Lịch sử giá Nitro (NOX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1008 | $0.1043 | $0.09671 | $0.1043 | $2.08 | $0 |
| 2018-05-02 | $0.1040 | $0.1040 | $0.07770 | $0.1030 | $299.71 | $0 |
| 2018-05-03 | $0.1030 | $0.1272 | $0.09795 | $0.1014 | $2,797.62 | $0 |
| 2018-05-04 | $0.1010 | $0.1269 | $0.04809 | $0.09127 | $2,245.26 | $0 |
| 2018-05-05 | $0.09136 | $0.09439 | $0.07610 | $0.08402 | $1,018.74 | $0 |
| 2018-05-06 | $0.08401 | $0.09678 | $0.08066 | $0.08688 | $117.45 | $0 |
| 2018-05-07 | $0.08693 | $0.1030 | $0.07753 | $0.08290 | $3,160.75 | $0 |
| 2018-05-08 | $0.08344 | $0.08548 | $0.07209 | $0.08157 | $442.85 | $0 |
| 2018-05-09 | $0.08189 | $0.08364 | $0.07834 | $0.07917 | $8.79 | $0 |
| 2018-05-10 | $0.07919 | $0.09615 | $0.07919 | $0.07993 | $1,385.68 | $0 |
| 2018-05-11 | $0.07999 | $0.09089 | $0.06248 | $0.08194 | $344.85 | $0 |
| 2018-05-12 | $0.08179 | $0.08863 | $0.07576 | $0.07917 | $387.74 | $0 |
| 2018-05-13 | $0.07902 | $0.08011 | $0.07361 | $0.07912 | $288.01 | $0 |
| 2018-05-14 | $0.07909 | $0.09902 | $0.04903 | $0.09719 | $2,374.08 | $0 |
| 2018-05-15 | $0.09703 | $0.1083 | $0.06190 | $0.09346 | $11,228.30 | $0 |
| 2018-05-16 | $0.09350 | $0.09618 | $0.09047 | $0.09618 | $3,012.44 | $0 |
| 2018-05-17 | $0.09629 | $0.1386 | $0.08271 | $0.1055 | $12,828.70 | $0 |
| 2018-05-18 | $0.1054 | $0.1086 | $0.08688 | $0.1085 | $27,675.00 | $769,121 |
| 2018-05-19 | $0.1085 | $0.1115 | $0.09515 | $0.1096 | $67,660.50 | $776,868 |
| 2018-05-20 | $0.1097 | $0.1101 | $0.09309 | $0.09828 | $418.31 | $696,653 |
| 2018-05-21 | $0.09840 | $0.1352 | $0.09019 | $0.09710 | $4,687.60 | $688,345 |
| 2018-05-22 | $0.09694 | $0.1291 | $0.09518 | $0.1166 | $25,019.30 | $826,334 |
| 2018-05-23 | $0.1163 | $0.1381 | $0.1034 | $0.1368 | $1,156.94 | $970,008 |
| 2018-05-24 | $0.1364 | $0.1374 | $0.09611 | $0.09922 | $104,942 | $703,331 |
| 2018-05-25 | $0.09933 | $0.1234 | $0.09755 | $0.1051 | $11,342.80 | $744,927 |
| 2018-05-26 | $0.1051 | $0.1059 | $0.09266 | $0.09297 | $553.23 | $659,032 |
| 2018-05-27 | $0.09305 | $0.09346 | $0.08990 | $0.09149 | $146.09 | $648,518 |
| 2018-05-28 | $0.09153 | $0.1186 | $0.09094 | $0.1132 | $157,114 | $802,480 |
| 2018-05-29 | $0.1129 | $0.1322 | $0.1127 | $0.1138 | $81,954.40 | $806,748 |
| 2018-05-30 | $0.1139 | $0.1321 | $0.1064 | $0.1226 | $67,350.00 | $869,107 |
| 2018-05-31 | $0.1225 | $0.1276 | $0.1185 | $0.1223 | $292,091 | $866,817 |