Nitro NOX
Xếp hạng #?
07:10:17 07/07/2020
Nitro (NOX)
Không theo dõi
Lịch sử giá Nitro (NOX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001669 | $0.001767 | $0.001564 | $0.001603 | $299.56 | $33,773.72 |
| 2019-05-02 | $0.001603 | $0.001633 | $0.001316 | $0.001432 | $876.33 | $30,173.89 |
| 2019-05-03 | $0.001432 | $0.001702 | $0.001327 | $0.001429 | $490.23 | $30,103.10 |
| 2019-05-04 | $0.001429 | $0.001491 | $0.001375 | $0.001429 | $284.75 | $30,116.62 |
| 2019-05-05 | $0.001429 | $0.001666 | $0.001410 | $0.001617 | $1,409.28 | $34,076.67 |
| 2019-05-06 | $0.001617 | $0.001717 | $0.001579 | $0.001665 | $412.44 | $35,091.31 |
| 2019-05-07 | $0.001664 | $0.001745 | $0.001575 | $0.001581 | $221.86 | $33,317.09 |
| 2019-05-08 | $0.001581 | $0.001695 | $0.001528 | $0.001684 | $170.86 | $38,852.29 |
| 2019-05-09 | $0.001683 | $0.001819 | $0.001518 | $0.001603 | $1,938.09 | $36,990.16 |
| 2019-05-10 | $0.001602 | $0.001628 | $0.001458 | $0.001558 | $386.68 | $35,955.49 |
| 2019-05-11 | $0.001532 | $0.001901 | $0.001495 | $0.001790 | $424.11 | $41,312.03 |
| 2019-05-12 | $0.001827 | $0.001888 | $0.001666 | $0.001786 | $372.32 | $41,203.31 |
| 2019-05-13 | $0.001786 | $0.002000 | $0.001277 | $0.001282 | $832.77 | $29,592.44 |
| 2019-05-14 | $0.001283 | $0.001695 | $0.0009310 | $0.001050 | $1,224.38 | $24,225.42 |
| 2019-05-15 | $0.001050 | $0.001534 | $0.001043 | $0.001262 | $840.73 | $29,125.88 |
| 2019-05-16 | $0.001261 | $0.001387 | $0.001225 | $0.001264 | $358.23 | $29,168.27 |
| 2019-05-17 | $0.001264 | $0.002410 | $0.001187 | $0.001755 | $968.52 | $40,505.82 |
| 2019-05-18 | $0.001755 | $0.001949 | $0.001602 | $0.001707 | $415.82 | $39,395.82 |
| 2019-05-19 | $0.001707 | $0.001907 | $0.001568 | $0.001716 | $461.82 | $39,608.05 |
| 2019-05-20 | $0.001671 | $0.001731 | $0.001565 | $0.001639 | $375.78 | $37,819.85 |
| 2019-05-21 | $0.001638 | $0.001651 | $0.001411 | $0.001564 | $377.22 | $36,097.17 |
| 2019-05-22 | $0.001564 | $0.001611 | $0.001370 | $0.001429 | $494.91 | $32,977.87 |
| 2019-05-23 | $0.001428 | $0.001814 | $0.001248 | $0.001625 | $632.37 | $37,489.67 |
| 2019-05-24 | $0.001624 | $0.001639 | $0.001494 | $0.001525 | $492.42 | $35,179.50 |
| 2019-05-25 | $0.001525 | $0.001587 | $0.001329 | $0.001534 | $554.26 | $35,408.71 |
| 2019-05-26 | $0.001534 | $0.001562 | $0.001378 | $0.001468 | $439.43 | $33,876.51 |
| 2019-05-27 | $0.001468 | $0.001531 | $0.001134 | $0.001432 | $957.68 | $33,053.89 |
| 2019-05-28 | $0.001431 | $0.001442 | $0.001259 | $0.001418 | $931.32 | $32,713.78 |
| 2019-05-29 | $0.001417 | $0.001523 | $0.001076 | $0.001135 | $1,042.02 | $27,334.75 |
| 2019-05-30 | $0.001135 | $0.001481 | $0.0006898 | $0.0006898 | $747.60 | $16,608.39 |
| 2019-05-31 | $0.0006898 | $0.0008216 | $0.0006241 | $0.0008200 | $409.79 | $19,742.97 |