Nitro NOX
Xếp hạng #?
07:10:17 07/07/2020
Nitro (NOX)
Không theo dõi
Lịch sử giá Nitro (NOX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01768 | $0.01898 | $0.01381 | $0.01490 | $201.11 | $136,281 |
| 2018-09-02 | $0.01490 | $0.01739 | $0.01262 | $0.01267 | $151.05 | $115,872 |
| 2018-09-03 | $0.01268 | $0.01458 | $0.01236 | $0.01421 | $45.02 | $129,919 |
| 2018-09-04 | $0.01421 | $0.01856 | $0.01418 | $0.01683 | $91.80 | $153,949 |
| 2018-09-05 | $0.01683 | $0.02330 | $0.01356 | $0.01356 | $126.02 | $123,995 |
| 2018-09-06 | $0.01338 | $0.01674 | $0.01125 | $0.01490 | $98.86 | $136,275 |
| 2018-09-07 | $0.01409 | $0.02833 | $0.01360 | $0.01649 | $455.87 | $150,774 |
| 2018-09-08 | $0.01649 | $0.01673 | $0.01110 | $0.01124 | $96.60 | $102,786 |
| 2018-09-09 | $0.01120 | $0.01131 | $0.006248 | $0.008288 | $1,605.88 | $84,088.85 |
| 2018-09-10 | $0.008291 | $0.009646 | $0.007694 | $0.008643 | $599.68 | $87,685.92 |
| 2018-09-11 | $0.008655 | $0.009135 | $0.007660 | $0.007741 | $545.09 | $78,539.65 |
| 2018-09-12 | $0.007741 | $0.01116 | $0.007688 | $0.008232 | $808.39 | $83,515.82 |
| 2018-09-13 | $0.008240 | $0.009577 | $0.006610 | $0.008995 | $577.68 | $91,262.29 |
| 2018-09-14 | $0.008983 | $0.009117 | $0.006543 | $0.007087 | $339.08 | $71,898.05 |
| 2018-09-15 | $0.007076 | $0.007194 | $0.003649 | $0.005182 | $1,120.79 | $52,576.61 |
| 2018-09-16 | $0.005193 | $0.005201 | $0.003927 | $0.005201 | $119.01 | $52,764.92 |
| 2018-09-17 | $0.005216 | $0.005920 | $0.005102 | $0.005392 | $316.88 | $54,704.88 |
| 2018-09-18 | $0.005377 | $0.005971 | $0.004870 | $0.005239 | $312.25 | $53,158.27 |
| 2018-09-19 | $0.005210 | $0.007077 | $0.004735 | $0.005695 | $1,868.59 | $57,778.43 |
| 2018-09-20 | $0.005695 | $0.006797 | $0.004711 | $0.005457 | $785.66 | $55,369.63 |
| 2018-09-21 | $0.005458 | $0.006273 | $0.003598 | $0.005633 | $1,344.10 | $57,151.73 |
| 2018-09-22 | $0.005643 | $0.005936 | $0.004515 | $0.004803 | $525.82 | $48,733.41 |
| 2018-09-23 | $0.004806 | $0.004950 | $0.004053 | $0.004410 | $1,443.74 | $44,741.57 |
| 2018-09-24 | $0.004414 | $0.006438 | $0.004396 | $0.006316 | $126.36 | $64,081.47 |
| 2018-09-25 | $0.006312 | $0.006656 | $0.004135 | $0.006400 | $396.50 | $64,929.25 |
| 2018-09-26 | $0.006406 | $0.008861 | $0.004461 | $0.006851 | $1,006.49 | $69,506.80 |
| 2018-09-27 | $0.006851 | $0.007970 | $0.004650 | $0.007891 | $397.10 | $80,058.66 |
| 2018-09-28 | $0.007896 | $0.01140 | $0.007896 | $0.009766 | $40.83 | $99,080.60 |
| 2018-09-29 | $0.009748 | $0.01009 | $0.008039 | $0.008345 | $9.45 | $84,666.65 |
| 2018-09-30 | $0.008339 | $0.008812 | $0.005842 | $0.006401 | $213.99 | $64,939.09 |