Nitro NOX
Xếp hạng #?
07:10:17 07/07/2020
Nitro (NOX)
Không theo dõi
Lịch sử giá Nitro (NOX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.005332 | $0.005332 | $0.002061 | $0.002702 | $2,298.38 | $49,026.06 |
| 2019-02-02 | $0.002802 | $0.002809 | $0.002385 | $0.002709 | $127.96 | $49,150.33 |
| 2019-02-03 | $0.002777 | $0.002860 | $0.002319 | $0.002557 | $177.55 | $46,404.26 |
| 2019-02-04 | $0.002560 | $0.003020 | $0.002560 | $0.003001 | $191.04 | $54,459.52 |
| 2019-02-05 | $0.002986 | $0.002996 | $0.002467 | $0.002724 | $104.69 | $49,435.26 |
| 2019-02-06 | $0.002727 | $0.002793 | $0.002400 | $0.002465 | $95.66 | $44,728.47 |
| 2019-02-07 | $0.002463 | $0.002576 | $0.002364 | $0.002424 | $119.19 | $43,986.38 |
| 2019-02-08 | $0.002427 | $0.003086 | $0.002404 | $0.002978 | $284.45 | $54,029.59 |
| 2019-02-09 | $0.002977 | $0.003397 | $0.002921 | $0.003245 | $218.21 | $58,887.08 |
| 2019-02-10 | $0.003245 | $0.003446 | $0.003046 | $0.003444 | $125.92 | $62,486.72 |
| 2019-02-11 | $0.003343 | $0.003427 | $0.003038 | $0.003046 | $108.33 | $55,270.18 |
| 2019-02-12 | $0.003143 | $0.003437 | $0.002457 | $0.002716 | $344.67 | $49,278.73 |
| 2019-02-13 | $0.002701 | $0.002959 | $0.002683 | $0.002710 | $81.19 | $49,171.14 |
| 2019-02-14 | $0.002708 | $0.002936 | $0.001961 | $0.001969 | $1,226.72 | $35,727.04 |
| 2019-02-15 | $0.001970 | $0.002004 | $0.001593 | $0.001630 | $552.57 | $29,576.64 |
| 2019-02-16 | $0.001616 | $0.001691 | $0.001612 | $0.001669 | $79.46 | $30,291.34 |
| 2019-02-17 | $0.001661 | $0.001848 | $0.001616 | $0.001838 | $95.05 | $33,355.97 |
| 2019-02-18 | $0.001809 | $0.002134 | $0.001795 | $0.002010 | $137.27 | $36,468.51 |
| 2019-02-19 | $0.002024 | $0.002129 | $0.001950 | $0.001985 | $109.97 | $36,014.84 |
| 2019-02-20 | $0.001983 | $0.002285 | $0.001928 | $0.002140 | $153.11 | $38,835.95 |
| 2019-02-21 | $0.002153 | $0.002202 | $0.001966 | $0.001997 | $197.68 | $36,229.84 |
| 2019-02-22 | $0.002027 | $0.002229 | $0.001969 | $0.002050 | $334.93 | $37,207.01 |
| 2019-02-23 | $0.002048 | $0.002244 | $0.002011 | $0.002200 | $359.03 | $39,915.18 |
| 2019-02-24 | $0.002228 | $0.002285 | $0.002038 | $0.002073 | $329.24 | $37,618.45 |
| 2019-02-25 | $0.002073 | $0.002163 | $0.002067 | $0.002131 | $181.30 | $38,663.29 |
| 2019-02-26 | $0.002126 | $0.002475 | $0.002105 | $0.002290 | $439.71 | $41,549.91 |
| 2019-02-27 | $0.002291 | $0.002489 | $0.002097 | $0.002127 | $262.53 | $38,588.90 |
| 2019-02-28 | $0.002127 | $0.007167 | $0.002127 | $0.002849 | $3,661.98 | $51,700.38 |