Nitro NOX
Xếp hạng #?
07:10:17 07/07/2020
Nitro (NOX)
Không theo dõi
Lịch sử giá Nitro (NOX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.006389 | $0.009078 | $0.005150 | $0.005337 | $154.26 | $54,148.29 |
| 2018-10-02 | $0.005325 | $0.007824 | $0.005309 | $0.007117 | $726.62 | $72,210.64 |
| 2018-10-03 | $0.007120 | $0.008599 | $0.005076 | $0.005138 | $84.69 | $52,125.03 |
| 2018-10-04 | $0.005139 | $0.007108 | $0.005129 | $0.007005 | $201.14 | $71,070.97 |
| 2018-10-05 | $0.007009 | $0.007548 | $0.004792 | $0.005675 | $2,419.21 | $63,256.61 |
| 2018-10-06 | $0.005684 | $0.005685 | $0.003393 | $0.003393 | $95.82 | $37,822.04 |
| 2018-10-07 | $0.003400 | $0.005763 | $0.003394 | $0.003827 | $574.77 | $42,655.61 |
| 2018-10-08 | $0.003838 | $0.006036 | $0.003818 | $0.004885 | $66.27 | $54,449.03 |
| 2018-10-09 | $0.004885 | $0.007376 | $0.002460 | $0.003714 | $1,555.18 | $41,393.36 |
| 2018-10-10 | $0.003701 | $0.005754 | $0.002253 | $0.002728 | $1,242.02 | $30,403.89 |
| 2018-10-11 | $0.002722 | $0.004732 | $0.002368 | $0.004598 | $1,119.76 | $51,245.30 |
| 2018-10-12 | $0.004592 | $0.006490 | $0.003560 | $0.006165 | $175.46 | $68,708.99 |
| 2018-10-13 | $0.006165 | $0.006201 | $0.002236 | $0.005390 | $291.12 | $60,074.39 |
| 2018-10-14 | $0.005391 | $0.006387 | $0.002213 | $0.002215 | $2.04 | $24,685.12 |
| 2018-10-15 | $0.002218 | $0.01083 | $0.002203 | $0.007202 | $659.23 | $80,268.12 |
| 2018-10-16 | $0.007198 | $0.01004 | $0.007026 | $0.007044 | $215.23 | $78,514.78 |
| 2018-10-17 | $0.007067 | $0.008325 | $0.006710 | $0.007689 | $601.37 | $85,696.87 |
| 2018-10-18 | $0.007690 | $0.008279 | $0.007035 | $0.007088 | $177.51 | $79,005.20 |
| 2018-10-19 | $0.007087 | $0.008822 | $0.006690 | $0.007051 | $220.92 | $78,589.79 |
| 2018-10-20 | $0.007049 | $0.007067 | $0.003005 | $0.003073 | $19.16 | $34,246.49 |
| 2018-10-21 | $0.003074 | $0.003767 | $0.003044 | $0.003056 | $333.26 | $34,063.03 |
| 2018-10-22 | $0.003056 | $0.004274 | $0.003037 | $0.004165 | $303.31 | $46,419.42 |
| 2018-10-23 | $0.004167 | $0.005621 | $0.003163 | $0.003205 | $1,648.72 | $38,921.97 |
| 2018-10-24 | $0.003192 | $0.003969 | $0.002064 | $0.002068 | $226.79 | $25,119.93 |
| 2018-10-25 | $0.002068 | $0.003681 | $0.001490 | $0.001490 | $877.95 | $18,092.53 |
| 2018-10-26 | $0.001487 | $0.002980 | $0.001487 | $0.002976 | $828.14 | $36,140.72 |
| 2018-10-27 | $0.002974 | $0.003283 | $0.001706 | $0.001706 | $141.92 | $20,718.19 |
| 2018-10-28 | $0.001715 | $0.007428 | $0.001697 | $0.007414 | $1,023.88 | $90,048.35 |
| 2018-10-29 | $0.007411 | $0.007531 | $0.004848 | $0.004919 | $1,141.79 | $59,748.39 |
| 2018-10-30 | $0.004920 | $0.004922 | $0.003763 | $0.004425 | $1,316.21 | $53,741.83 |
| 2018-10-31 | $0.004428 | $0.005176 | $0.002790 | $0.002791 | $647.87 | $33,899.23 |