Nitro NOX
Xếp hạng #?
07:10:17 07/07/2020
Nitro (NOX)
Không theo dõi
Lịch sử giá Nitro (NOX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.005126 | $0.006182 | $0.002785 | $0.003615 | $568.34 | $65,591.23 |
| 2019-03-02 | $0.003610 | $0.003864 | $0.003425 | $0.003570 | $208.72 | $64,776.42 |
| 2019-03-03 | $0.003600 | $0.004011 | $0.003324 | $0.003519 | $230.80 | $63,857.60 |
| 2019-03-04 | $0.003515 | $0.003796 | $0.002668 | $0.002727 | $3,072.00 | $49,476.60 |
| 2019-03-05 | $0.002694 | $0.002774 | $0.002138 | $0.002596 | $396.49 | $47,109.55 |
| 2019-03-06 | $0.002595 | $0.002724 | $0.002485 | $0.002625 | $205.19 | $47,640.52 |
| 2019-03-07 | $0.002625 | $0.002722 | $0.002164 | $0.002415 | $2,758.53 | $43,820.81 |
| 2019-03-08 | $0.002418 | $0.002450 | $0.002194 | $0.002235 | $226.55 | $40,552.18 |
| 2019-03-09 | $0.002233 | $0.002332 | $0.002216 | $0.002274 | $205.86 | $41,262.67 |
| 2019-03-10 | $0.002277 | $0.002330 | $0.002175 | $0.002214 | $182.37 | $40,174.45 |
| 2019-03-11 | $0.002215 | $0.002254 | $0.002147 | $0.002241 | $284.64 | $40,672.25 |
| 2019-03-12 | $0.002224 | $0.002386 | $0.002213 | $0.002300 | $225.03 | $41,741.78 |
| 2019-03-13 | $0.002285 | $0.002585 | $0.002108 | $0.002117 | $241.99 | $42,647.72 |
| 2019-03-14 | $0.002119 | $0.002499 | $0.002105 | $0.002467 | $1,546.56 | $49,692.35 |
| 2019-03-15 | $0.002465 | $0.002907 | $0.002415 | $0.002847 | $268.10 | $57,356.08 |
| 2019-03-16 | $0.002848 | $0.002875 | $0.002387 | $0.002453 | $216.56 | $49,423.89 |
| 2019-03-17 | $0.002452 | $0.002500 | $0.002412 | $0.002474 | $216.11 | $49,843.77 |
| 2019-03-18 | $0.002463 | $0.003112 | $0.002460 | $0.003060 | $252.34 | $61,642.43 |
| 2019-03-19 | $0.003022 | $0.003091 | $0.002493 | $0.002793 | $481.80 | $56,263.42 |
| 2019-03-20 | $0.002791 | $0.003430 | $0.002713 | $0.003407 | $282.46 | $68,644.57 |
| 2019-03-21 | $0.003412 | $0.003436 | $0.002803 | $0.002986 | $224.24 | $60,154.07 |
| 2019-03-22 | $0.002977 | $0.003270 | $0.002899 | $0.003172 | $274.45 | $63,892.67 |
| 2019-03-23 | $0.003168 | $0.003190 | $0.002714 | $0.002920 | $215.55 | $58,834.42 |
| 2019-03-24 | $0.002879 | $0.002893 | $0.002622 | $0.002646 | $205.74 | $53,296.40 |
| 2019-03-25 | $0.002649 | $0.003044 | $0.002648 | $0.002722 | $208.13 | $54,827.29 |
| 2019-03-26 | $0.002720 | $0.002993 | $0.002599 | $0.002779 | $308.54 | $55,980.35 |
| 2019-03-27 | $0.002768 | $0.002930 | $0.002587 | $0.002807 | $249.56 | $56,539.30 |
| 2019-03-28 | $0.002807 | $0.003105 | $0.002758 | $0.002960 | $278.22 | $59,623.38 |
| 2019-03-29 | $0.002960 | $0.003036 | $0.002561 | $0.002655 | $175.99 | $53,493.07 |
| 2019-03-30 | $0.002653 | $0.002826 | $0.002599 | $0.002764 | $162.86 | $55,679.88 |
| 2019-03-31 | $0.002764 | $0.005611 | $0.002697 | $0.002946 | $1,855.66 | $59,340.03 |