Nitro NOX
Xếp hạng #?
07:10:17 07/07/2020
Nitro (NOX)
Không theo dõi
Lịch sử giá Nitro (NOX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.05874 | $0.07737 | $0.05806 | $0.06709 | $1,662.30 | $482,270 |
| 2018-07-02 | $0.06712 | $0.08825 | $0.06469 | $0.08738 | $395.85 | $628,187 |
| 2018-07-03 | $0.08743 | $0.08915 | $0.06908 | $0.07956 | $111.08 | $571,951 |
| 2018-07-04 | $0.07959 | $0.07984 | $0.05758 | $0.06087 | $284.61 | $437,580 |
| 2018-07-05 | $0.06106 | $0.08701 | $0.05683 | $0.06664 | $472.57 | $479,068 |
| 2018-07-06 | $0.06661 | $0.08541 | $0.05699 | $0.08195 | $634.31 | $589,084 |
| 2018-07-07 | $0.08190 | $0.08215 | $0.05703 | $0.05926 | $30.88 | $426,039 |
| 2018-07-08 | $0.05922 | $0.05938 | $0.05586 | $0.05594 | $6.02 | $402,138 |
| 2018-07-09 | $0.05593 | $0.08573 | $0.05576 | $0.08254 | $767.12 | $593,383 |
| 2018-07-10 | $0.08248 | $0.08279 | $0.07755 | $0.07888 | $558.32 | $567,062 |
| 2018-07-11 | $0.07888 | $0.08020 | $0.05706 | $0.06387 | $179.67 | $459,150 |
| 2018-07-12 | $0.06386 | $0.08081 | $0.06377 | $0.07869 | $310.61 | $565,695 |
| 2018-07-13 | $0.07892 | $0.07952 | $0.02875 | $0.05323 | $1,694.93 | $387,964 |
| 2018-07-14 | $0.05326 | $0.05530 | $0.04770 | $0.04994 | $25.81 | $363,984 |
| 2018-07-15 | $0.04991 | $0.05110 | $0.02517 | $0.04901 | $1,348.86 | $357,239 |
| 2018-07-16 | $0.04907 | $0.05417 | $0.04105 | $0.04154 | $119.49 | $302,739 |
| 2018-07-17 | $0.04143 | $0.05096 | $0.04006 | $0.05058 | $707.41 | $368,664 |
| 2018-07-18 | $0.05058 | $0.05710 | $0.03707 | $0.03755 | $422.07 | $273,726 |
| 2018-07-19 | $0.03754 | $0.05840 | $0.02237 | $0.03986 | $3,352.82 | $290,514 |
| 2018-07-20 | $0.03987 | $0.04622 | $0.03464 | $0.03504 | $380.39 | $255,427 |
| 2018-07-21 | $0.03505 | $0.04045 | $0.03462 | $0.03730 | $202.68 | $271,877 |
| 2018-07-22 | $0.03728 | $0.03995 | $0.03713 | $0.03914 | $177.86 | $285,257 |
| 2018-07-23 | $0.03911 | $0.04884 | $0.03909 | $0.04581 | $383.77 | $333,901 |
| 2018-07-24 | $0.04582 | $0.05546 | $0.04562 | $0.04686 | $13.14 | $341,559 |
| 2018-07-25 | $0.04634 | $0.05463 | $0.04623 | $0.05295 | $34.55 | $385,927 |
| 2018-07-26 | $0.05293 | $0.05980 | $0.04918 | $0.05734 | $291.55 | $417,970 |
| 2018-07-27 | $0.05732 | $0.05756 | $0.04453 | $0.04748 | $451.00 | $346,086 |
| 2018-07-28 | $0.04751 | $0.04766 | $0.03974 | $0.04065 | $11.74 | $296,261 |
| 2018-07-29 | $0.04075 | $0.04117 | $0.04009 | $0.04034 | $2.40 | $294,046 |
| 2018-07-30 | $0.04035 | $0.04042 | $0.02632 | $0.02637 | $22.81 | $192,205 |
| 2018-07-31 | $0.02637 | $0.1058 | $0.02007 | $0.03052 | $3,919.74 | $225,494 |