Nitro NOX
Xếp hạng #?
07:10:17 07/07/2020
Nitro (NOX)
Không theo dõi
Lịch sử giá Nitro (NOX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002791 | $0.007639 | $0.002791 | $0.004288 | $1,465.65 | $52,077.99 |
| 2018-11-02 | $0.004288 | $0.004925 | $0.002899 | $0.004065 | $1,428.69 | $53,439.25 |
| 2018-11-03 | $0.004065 | $0.004108 | $0.002554 | $0.002554 | $1,676.20 | $33,572.36 |
| 2018-11-04 | $0.002554 | $0.002554 | $0.002072 | $0.002287 | $309.30 | $30,069.81 |
| 2018-11-05 | $0.002289 | $0.003700 | $0.002287 | $0.002323 | $491.98 | $30,533.20 |
| 2018-11-06 | $0.002326 | $0.004638 | $0.002326 | $0.002712 | $381.17 | $58,774.18 |
| 2018-11-07 | $0.002713 | $0.002877 | $0.001691 | $0.002039 | $319.39 | $28,847.54 |
| 2018-11-08 | $0.002038 | $0.005238 | $0.001894 | $0.005137 | $8,082.90 | $72,670.74 |
| 2018-11-09 | $0.005137 | $0.005660 | $0.003255 | $0.003678 | $531.62 | $52,026.88 |
| 2018-11-10 | $0.003677 | $0.003691 | $0.002337 | $0.002580 | $1,307.25 | $36,496.98 |
| 2018-11-11 | $0.002578 | $0.002583 | $0.002052 | $0.002072 | $223.98 | $29,311.37 |
| 2018-11-12 | $0.002069 | $0.006341 | $0.002069 | $0.006302 | $115.18 | $89,151.36 |
| 2018-11-13 | $0.006275 | $0.006321 | $0.002366 | $0.002407 | $45.68 | $34,051.33 |
| 2018-11-14 | $0.002402 | $0.002402 | $0.001775 | $0.001892 | $105.49 | $26,760.05 |
| 2018-11-15 | $0.001900 | $0.002208 | $0.001881 | $0.002208 | $245.34 | $31,235.90 |
| 2018-11-16 | $0.002209 | $0.004920 | $0.002139 | $0.003649 | $837.80 | $51,621.04 |
| 2018-11-17 | $0.003653 | $0.006544 | $0.002758 | $0.004260 | $1,322.54 | $60,265.78 |
| 2018-11-18 | $0.004272 | $0.004318 | $0.004154 | $0.004317 | $9.84 | $61,067.13 |
| 2018-11-19 | $0.004322 | $0.005833 | $0.003195 | $0.003248 | $1,365.58 | $45,952.27 |
| 2018-11-20 | $0.003229 | $0.003290 | $0.002766 | $0.002926 | $80.35 | $41,383.77 |
| 2018-11-21 | $0.002182 | $0.003463 | $0.002128 | $0.003451 | $118.14 | $48,820.75 |
| 2018-11-22 | $0.003334 | $0.004198 | $0.002694 | $0.002700 | $5.58 | $38,194.47 |
| 2018-11-23 | $0.002683 | $0.003236 | $0.002448 | $0.002481 | $66.40 | $35,097.12 |
| 2018-11-24 | $0.002479 | $0.002539 | $0.001884 | $0.001941 | $5.62 | $27,451.35 |
| 2018-11-25 | $0.001941 | $0.002159 | $0.001787 | $0.002083 | $0.4603 | $29,463.30 |
| 2018-11-26 | $0.002087 | $0.003118 | $0.001988 | $0.002690 | $3.49 | $38,053.86 |
| 2018-11-27 | $0.002688 | $0.003555 | $0.002298 | $0.002353 | $44.73 | $33,287.88 |
| 2018-11-28 | $0.002356 | $0.003657 | $0.002356 | $0.003549 | $7.58 | $50,207.59 |
| 2018-11-29 | $0.003556 | $0.003761 | $0.002148 | $0.002167 | $735.65 | $30,649.91 |
| 2018-11-30 | $0.002171 | $0.002652 | $0.001604 | $0.001748 | $81.11 | $24,730.75 |