Nitro NOX
Xếp hạng #?
07:10:17 07/07/2020
Nitro (NOX)
Không theo dõi
Lịch sử giá Nitro (NOX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.008585 | $0.008588 | $0.001948 | $0.002571 | $2,744.96 | $44,076.31 |
| 2019-01-02 | $0.002585 | $0.002749 | $0.002512 | $0.002708 | $568.96 | $46,435.31 |
| 2019-01-03 | $0.002708 | $0.002875 | $0.002152 | $0.002193 | $1,177.85 | $37,606.47 |
| 2019-01-04 | $0.002212 | $0.002700 | $0.002116 | $0.002347 | $877.12 | $40,247.60 |
| 2019-01-05 | $0.002342 | $0.002679 | $0.002342 | $0.002679 | $109.27 | $48,609.09 |
| 2019-01-06 | $0.002680 | $0.002730 | $0.001930 | $0.002611 | $1,747.82 | $47,372.98 |
| 2019-01-07 | $0.002616 | $0.002944 | $0.002209 | $0.002337 | $2,093.99 | $42,408.57 |
| 2019-01-08 | $0.002313 | $0.002574 | $0.002300 | $0.002558 | $483.24 | $46,419.04 |
| 2019-01-09 | $0.002561 | $0.002856 | $0.002029 | $0.002321 | $1,638.20 | $42,116.52 |
| 2019-01-10 | $0.002322 | $0.002379 | $0.001968 | $0.002236 | $251.78 | $40,579.51 |
| 2019-01-11 | $0.002233 | $0.002426 | $0.002088 | $0.002139 | $225.98 | $38,821.88 |
| 2019-01-12 | $0.002140 | $0.002171 | $0.001775 | $0.001828 | $186.34 | $33,168.24 |
| 2019-01-13 | $0.001831 | $0.001973 | $0.001723 | $0.001736 | $175.60 | $31,505.24 |
| 2019-01-14 | $0.001738 | $0.002040 | $0.001668 | $0.001998 | $344.53 | $36,254.10 |
| 2019-01-15 | $0.001953 | $0.002125 | $0.001817 | $0.001838 | $151.46 | $33,349.51 |
| 2019-01-16 | $0.001835 | $0.002042 | $0.001832 | $0.002033 | $135.37 | $36,888.39 |
| 2019-01-17 | $0.002033 | $0.002537 | $0.001846 | $0.002524 | $392.75 | $45,800.76 |
| 2019-01-18 | $0.002521 | $0.002523 | $0.001898 | $0.001939 | $192.58 | $35,180.63 |
| 2019-01-19 | $0.001957 | $0.002065 | $0.001910 | $0.001924 | $117.23 | $34,911.10 |
| 2019-01-20 | $0.001923 | $0.001952 | $0.001831 | $0.001924 | $83.88 | $34,908.91 |
| 2019-01-21 | $0.001901 | $0.002003 | $0.001765 | $0.001901 | $131.40 | $34,493.71 |
| 2019-01-22 | $0.001901 | $0.002014 | $0.001781 | $0.001971 | $374.28 | $35,772.64 |
| 2019-01-23 | $0.001975 | $0.002024 | $0.001830 | $0.001866 | $377.34 | $33,853.28 |
| 2019-01-24 | $0.001866 | $0.002086 | $0.001856 | $0.002031 | $335.16 | $36,854.36 |
| 2019-01-25 | $0.002036 | $0.002084 | $0.001890 | $0.001943 | $124.68 | $35,253.29 |
| 2019-01-26 | $0.001945 | $0.002032 | $0.001848 | $0.001981 | $360.23 | $35,945.77 |
| 2019-01-27 | $0.001988 | $0.001999 | $0.001831 | $0.001857 | $210.48 | $33,705.65 |
| 2019-01-28 | $0.001854 | $0.001885 | $0.001706 | $0.001719 | $204.41 | $31,200.43 |
| 2019-01-29 | $0.001721 | $0.001766 | $0.001677 | $0.001684 | $117.95 | $30,561.89 |
| 2019-01-30 | $0.001685 | $0.001794 | $0.001667 | $0.001771 | $113.40 | $32,143.88 |
| 2019-01-31 | $0.001772 | $0.001850 | $0.001690 | $0.001790 | $118.58 | $32,481.03 |