Nitro NOX
Xếp hạng #?
07:10:17 07/07/2020
Nitro (NOX)
Không theo dõi
Lịch sử giá Nitro (NOX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03051 | $0.05423 | $0.02190 | $0.05075 | $4,877.08 | $374,960 |
| 2018-08-02 | $0.05077 | $0.05708 | $0.02118 | $0.04335 | $1,971.56 | $384,776 |
| 2018-08-03 | $0.04338 | $0.05732 | $0.04109 | $0.05669 | $1,028.21 | $503,205 |
| 2018-08-04 | $0.05669 | $0.05684 | $0.02318 | $0.05045 | $1,246.12 | $447,767 |
| 2018-08-05 | $0.05045 | $0.05095 | $0.02553 | $0.04022 | $1,268.61 | $356,945 |
| 2018-08-06 | $0.04025 | $0.06181 | $0.02418 | $0.03593 | $3,487.77 | $318,894 |
| 2018-08-07 | $0.03592 | $0.04860 | $0.02248 | $0.02946 | $2,314.96 | $262,956 |
| 2018-08-08 | $0.02943 | $0.04385 | $0.01891 | $0.03075 | $2,066.09 | $274,426 |
| 2018-08-09 | $0.03080 | $0.03430 | $0.01885 | $0.03388 | $656.94 | $302,426 |
| 2018-08-10 | $0.03384 | $0.03478 | $0.02646 | $0.02678 | $141.82 | $239,033 |
| 2018-08-11 | $0.02677 | $0.03219 | $0.02491 | $0.02740 | $455.98 | $244,559 |
| 2018-08-12 | $0.02729 | $0.03142 | $0.02491 | $0.02874 | $454.30 | $256,533 |
| 2018-08-13 | $0.02880 | $0.03168 | $0.02394 | $0.02633 | $807.25 | $235,040 |
| 2018-08-14 | $0.02633 | $0.02633 | $0.02054 | $0.02235 | $799.24 | $199,518 |
| 2018-08-15 | $0.02245 | $0.02655 | $0.02198 | $0.02471 | $227.15 | $220,517 |
| 2018-08-16 | $0.02473 | $0.02717 | $0.02126 | $0.02659 | $278.78 | $237,295 |
| 2018-08-17 | $0.02662 | $0.02820 | $0.02385 | $0.02397 | $31.15 | $213,969 |
| 2018-08-18 | $0.02402 | $0.02486 | $0.02234 | $0.02346 | $11.72 | $209,441 |
| 2018-08-19 | $0.02401 | $0.02401 | $0.01976 | $0.02027 | $57.42 | $180,959 |
| 2018-08-20 | $0.02028 | $0.02949 | $0.01318 | $0.01528 | $1,132.91 | $137,918 |
| 2018-08-21 | $0.01523 | $0.02469 | $0.01522 | $0.02357 | $2,546.00 | $213,163 |
| 2018-08-22 | $0.02356 | $0.02480 | $0.01209 | $0.01642 | $579.88 | $148,569 |
| 2018-08-23 | $0.01645 | $0.02052 | $0.009975 | $0.01419 | $288.05 | $128,315 |
| 2018-08-24 | $0.01419 | $0.02057 | $0.008048 | $0.008580 | $1,139.94 | $78,470.58 |
| 2018-08-25 | $0.008567 | $0.1071 | $0.008469 | $0.01321 | $465.41 | $120,797 |
| 2018-08-26 | $0.01321 | $0.1046 | $0.01198 | $0.01350 | $416.71 | $123,461 |
| 2018-08-27 | $0.01328 | $0.04006 | $0.01213 | $0.02005 | $1,549.46 | $183,335 |
| 2018-08-28 | $0.02012 | $0.03318 | $0.01369 | $0.01443 | $709.01 | $131,948 |
| 2018-08-29 | $0.01443 | $0.02223 | $0.01416 | $0.01521 | $194.46 | $139,146 |
| 2018-08-30 | $0.01522 | $0.01921 | $0.01404 | $0.01545 | $106.57 | $141,331 |
| 2018-08-31 | $0.01546 | $0.01774 | $0.01338 | $0.01769 | $74.76 | $161,758 |