Nitro NOX
Xếp hạng #?
07:10:17 07/07/2020
Nitro (NOX)
Không theo dõi
Lịch sử giá Nitro (NOX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001753 | $0.001812 | $0.001642 | $0.001760 | $87.76 | $24,901.90 |
| 2018-12-02 | $0.001759 | $0.001789 | $0.001703 | $0.001709 | $3.92 | $24,172.29 |
| 2018-12-03 | $0.001718 | $0.003030 | $0.001655 | $0.002030 | $15.81 | $28,719.24 |
| 2018-12-04 | $0.002027 | $0.002051 | $0.001449 | $0.001458 | $5.27 | $20,621.24 |
| 2018-12-05 | $0.001458 | $0.001931 | $0.001445 | $0.001540 | $1.83 | $21,791.12 |
| 2018-12-06 | $0.001539 | $0.001621 | $0.001450 | $0.001450 | $1.30 | $20,507.96 |
| 2018-12-07 | $0.001447 | $0.001448 | $0.001114 | $0.001303 | $12.97 | $18,425.69 |
| 2018-12-08 | $0.001301 | $0.001339 | $0.001067 | $0.001119 | $45.40 | $15,822.56 |
| 2018-12-09 | $0.001115 | $0.001270 | $0.001088 | $0.001141 | $9.82 | $16,133.99 |
| 2018-12-10 | $0.001139 | $0.001555 | $0.001131 | $0.001188 | $991.02 | $17,999.07 |
| 2018-12-11 | $0.001187 | $0.001224 | $0.001061 | $0.001203 | $84.53 | $18,224.58 |
| 2018-12-12 | $0.001202 | $0.002622 | $0.001039 | $0.001396 | $993.72 | $21,146.61 |
| 2018-12-13 | $0.001397 | $0.002577 | $0.001283 | $0.001869 | $602.84 | $28,303.85 |
| 2018-12-14 | $0.001869 | $0.002794 | $0.001847 | $0.002598 | $477.85 | $39,346.94 |
| 2018-12-15 | $0.002630 | $0.002685 | $0.002211 | $0.002377 | $89.55 | $36,007.06 |
| 2018-12-16 | $0.002377 | $0.002572 | $0.002212 | $0.002236 | $89.52 | $33,862.94 |
| 2018-12-17 | $0.002239 | $0.002786 | $0.002167 | $0.002613 | $92.55 | $39,581.56 |
| 2018-12-18 | $0.002598 | $0.002874 | $0.002237 | $0.002579 | $101.61 | $39,061.49 |
| 2018-12-19 | $0.002608 | $0.003320 | $0.002401 | $0.002997 | $257.85 | $45,393.65 |
| 2018-12-20 | $0.002993 | $0.003033 | $0.002237 | $0.002577 | $218.99 | $39,031.83 |
| 2018-12-21 | $0.002541 | $0.002645 | $0.002200 | $0.002304 | $139.01 | $34,897.01 |
| 2018-12-22 | $0.002297 | $0.002438 | $0.002213 | $0.002423 | $154.09 | $36,693.09 |
| 2018-12-23 | $0.002425 | $0.002697 | $0.002425 | $0.002678 | $267.98 | $40,554.22 |
| 2018-12-24 | $0.002670 | $0.003014 | $0.002420 | $0.002542 | $350.29 | $41,037.82 |
| 2018-12-25 | $0.002564 | $0.002780 | $0.002264 | $0.002737 | $1,870.86 | $44,189.86 |
| 2018-12-26 | $0.002722 | $0.002805 | $0.001733 | $0.002305 | $625.99 | $37,209.26 |
| 2018-12-27 | $0.002301 | $0.002310 | $0.001852 | $0.001852 | $773.65 | $29,897.42 |
| 2018-12-28 | $0.001868 | $0.002161 | $0.001409 | $0.002161 | $759.86 | $34,895.35 |
| 2018-12-29 | $0.002134 | $0.002265 | $0.002044 | $0.002084 | $283.19 | $33,646.76 |
| 2018-12-30 | $0.002074 | $0.002263 | $0.001992 | $0.002239 | $429.92 | $36,151.73 |
| 2018-12-31 | $0.002242 | $0.005976 | $0.002194 | $0.005937 | $4,886.44 | $95,849.36 |