Nitro NOX
Xếp hạng #?
07:10:17 07/07/2020
Nitro (NOX)
Không theo dõi
Lịch sử giá Nitro (NOX) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1225 | $0.1355 | $0.1209 | $0.1334 | $148,302 | $945,602 |
| 2018-06-02 | $0.1334 | $0.1608 | $0.1194 | $0.1357 | $199,268 | $961,948 |
| 2018-06-03 | $0.1355 | $0.1494 | $0.1354 | $0.1405 | $91,476.20 | $995,903 |
| 2018-06-04 | $0.1399 | $0.1747 | $0.1342 | $0.1697 | $253,279 | $1,202,809 |
| 2018-06-05 | $0.1696 | $0.1982 | $0.1634 | $0.1728 | $104,767 | $1,225,153 |
| 2018-06-06 | $0.1725 | $0.1796 | $0.1689 | $0.1733 | $27,091.20 | $1,228,151 |
| 2018-06-07 | $0.1730 | $0.1818 | $0.1520 | $0.1529 | $23,781.80 | $1,083,704 |
| 2018-06-08 | $0.1531 | $0.1949 | $0.1530 | $0.1863 | $101,692 | $1,320,780 |
| 2018-06-09 | $0.1864 | $0.1896 | $0.1581 | $0.1681 | $378.52 | $1,191,595 |
| 2018-06-10 | $0.1684 | $0.1684 | $0.1230 | $0.1296 | $339.59 | $918,728 |
| 2018-06-11 | $0.1298 | $0.1322 | $0.1193 | $0.1227 | $18,235.70 | $869,554 |
| 2018-06-12 | $0.1226 | $0.1242 | $0.1077 | $0.1118 | $33,584.60 | $792,825 |
| 2018-06-13 | $0.1123 | $0.1271 | $0.09499 | $0.1178 | $16,962.80 | $846,682 |
| 2018-06-14 | $0.1181 | $0.1759 | $0.09637 | $0.1689 | $1,624.30 | $1,214,098 |
| 2018-06-15 | $0.1689 | $0.2075 | $0.05577 | $0.06144 | $198.33 | $441,679 |
| 2018-06-16 | $0.06127 | $0.1489 | $0.06124 | $0.09946 | $2,994.79 | $714,957 |
| 2018-06-17 | $0.09944 | $0.1012 | $0.09183 | $0.09205 | $12.93 | $661,712 |
| 2018-06-18 | $0.09196 | $0.09656 | $0.06922 | $0.06946 | $266.12 | $499,360 |
| 2018-06-19 | $0.07137 | $0.1672 | $0.07137 | $0.09836 | $6,845.94 | $707,064 |
| 2018-06-20 | $0.09851 | $0.1258 | $0.05902 | $0.09746 | $39,903.00 | $700,594 |
| 2018-06-21 | $0.09740 | $0.09816 | $0.05325 | $0.07436 | $37,235.00 | $534,569 |
| 2018-06-22 | $0.07434 | $0.1138 | $0.05699 | $0.1013 | $16,038.20 | $728,442 |
| 2018-06-23 | $0.1017 | $0.1045 | $0.08554 | $0.09715 | $7,802.88 | $698,396 |
| 2018-06-24 | $0.09712 | $0.09778 | $0.06647 | $0.09690 | $26,614.00 | $696,565 |
| 2018-06-25 | $0.09650 | $0.09650 | $0.07510 | $0.08865 | $2,197.94 | $637,315 |
| 2018-06-26 | $0.08865 | $0.09209 | $0.07231 | $0.07241 | $1,430.90 | $520,530 |
| 2018-06-27 | $0.07223 | $0.08866 | $0.06677 | $0.06795 | $1,181.36 | $488,487 |
| 2018-06-28 | $0.06805 | $0.07243 | $0.05328 | $0.05359 | $381.69 | $385,265 |
| 2018-06-29 | $0.05362 | $0.05866 | $0.05128 | $0.05856 | $317.71 | $420,963 |
| 2018-06-30 | $0.05863 | $0.07146 | $0.05863 | $0.07122 | $13.37 | $511,997 |