Nitro NOX
Xếp hạng #?
07:10:17 07/07/2020
Nitro (NOX)
Không theo dõi
Lịch sử giá Nitro (NOX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002944 | $0.005574 | $0.002815 | $0.003414 | $232.71 | $68,769.95 |
| 2019-04-02 | $0.003415 | $0.004086 | $0.002485 | $0.002688 | $1,825.08 | $59,520.88 |
| 2019-04-03 | $0.002722 | $0.003011 | $0.002273 | $0.002378 | $809.51 | $52,663.66 |
| 2019-04-04 | $0.002380 | $0.002634 | $0.001710 | $0.002021 | $1,504.79 | $44,765.40 |
| 2019-04-05 | $0.002021 | $0.002342 | $0.002013 | $0.002166 | $310.78 | $47,959.95 |
| 2019-04-06 | $0.002166 | $0.002200 | $0.001701 | $0.001823 | $614.03 | $40,377.21 |
| 2019-04-07 | $0.001822 | $0.001896 | $0.001741 | $0.001878 | $301.27 | $41,587.75 |
| 2019-04-08 | $0.001880 | $0.002263 | $0.001741 | $0.001768 | $1,257.63 | $39,156.12 |
| 2019-04-09 | $0.001768 | $0.001808 | $0.001232 | $0.001362 | $609.26 | $30,161.13 |
| 2019-04-10 | $0.001348 | $0.001651 | $0.001243 | $0.001486 | $280.95 | $32,915.59 |
| 2019-04-11 | $0.001487 | $0.001702 | $0.001398 | $0.001557 | $365.22 | $34,474.98 |
| 2019-04-12 | $0.001556 | $0.002165 | $0.001408 | $0.001673 | $1,215.80 | $37,040.01 |
| 2019-04-13 | $0.001673 | $0.001931 | $0.001555 | $0.001908 | $343.81 | $42,254.18 |
| 2019-04-14 | $0.001908 | $0.001998 | $0.001766 | $0.001882 | $343.24 | $41,687.70 |
| 2019-04-15 | $0.001882 | $0.002026 | $0.001503 | $0.001664 | $239.73 | $36,853.01 |
| 2019-04-16 | $0.001664 | $0.001995 | $0.001513 | $0.001698 | $262.69 | $37,594.77 |
| 2019-04-17 | $0.001698 | $0.001951 | $0.001520 | $0.001662 | $252.85 | $36,807.36 |
| 2019-04-18 | $0.001662 | $0.002030 | $0.001588 | $0.001913 | $280.97 | $42,373.55 |
| 2019-04-19 | $0.001914 | $0.001986 | $0.001676 | $0.001739 | $237.82 | $38,518.97 |
| 2019-04-20 | $0.001739 | $0.001840 | $0.001639 | $0.001780 | $240.68 | $39,416.29 |
| 2019-04-21 | $0.001729 | $0.001817 | $0.001566 | $0.001697 | $326.69 | $37,573.78 |
| 2019-04-22 | $0.001668 | $0.001986 | $0.001612 | $0.001921 | $281.38 | $42,531.85 |
| 2019-04-23 | $0.001920 | $0.002093 | $0.001846 | $0.001900 | $258.99 | $42,074.81 |
| 2019-04-24 | $0.001900 | $0.002000 | $0.001793 | $0.001866 | $277.48 | $41,328.58 |
| 2019-04-25 | $0.001866 | $0.001923 | $0.001593 | $0.001618 | $260.70 | $35,834.14 |
| 2019-04-26 | $0.001621 | $0.001753 | $0.001560 | $0.001737 | $342.18 | $38,459.23 |
| 2019-04-27 | $0.001737 | $0.001779 | $0.001626 | $0.001709 | $278.74 | $37,849.06 |
| 2019-04-28 | $0.001709 | $0.001861 | $0.001674 | $0.001754 | $263.56 | $38,850.40 |
| 2019-04-29 | $0.001755 | $0.002022 | $0.001743 | $0.001872 | $366.34 | $39,439.86 |
| 2019-04-30 | $0.001852 | $0.001891 | $0.001617 | $0.001669 | $279.29 | $35,168.77 |