Nitro NOX
Xếp hạng #?
07:10:17 07/07/2020
Nitro (NOX)
Không theo dõi
Lịch sử giá Nitro (NOX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0008203 | $0.0009346 | $0.0008052 | $0.0008891 | $415.27 | $21,404.97 |
| 2019-06-02 | $0.0008891 | $0.0009568 | $0.0008375 | $0.0009215 | $437.50 | $22,184.48 |
| 2019-06-03 | $0.0009214 | $0.0009473 | $0.0007927 | $0.0008190 | $441.79 | $19,717.95 |
| 2019-06-04 | $0.0008185 | $0.0008588 | $0.0007205 | $0.0007790 | $487.14 | $18,755.70 |
| 2019-06-05 | $0.0007790 | $0.0008790 | $0.0007473 | $0.0008135 | $355.56 | $19,586.61 |
| 2019-06-06 | $0.0008136 | $0.001928 | $0.0008129 | $0.001041 | $846.49 | $25,072.29 |
| 2019-06-07 | $0.001041 | $0.002161 | $0.001026 | $0.001439 | $847.45 | $34,646.53 |
| 2019-06-08 | $0.001439 | $0.001668 | $0.001204 | $0.001258 | $511.56 | $30,298.70 |
| 2019-06-09 | $0.001258 | $0.001550 | $0.001204 | $0.001273 | $894.57 | $31,916.15 |
| 2019-06-10 | $0.001253 | $0.001375 | $0.001202 | $0.001289 | $429.44 | $41,336.99 |
| 2019-06-11 | $0.001289 | $0.002003 | $0.001230 | $0.001527 | $556.22 | $48,969.37 |
| 2019-06-12 | $0.001528 | $0.001987 | $0.001490 | $0.001614 | $691.35 | $51,783.71 |
| 2019-06-13 | $0.001616 | $0.001890 | $0.001417 | $0.001592 | $1,707.74 | $51,053.84 |
| 2019-06-14 | $0.001592 | $0.002276 | $0.001539 | $0.001995 | $587.19 | $63,985.18 |
| 2019-06-15 | $0.001995 | $0.002104 | $0.001957 | $0.002029 | $389.61 | $65,090.12 |
| 2019-06-16 | $0.002029 | $0.002154 | $0.001997 | $0.002061 | $466.90 | $66,096.83 |
| 2019-06-17 | $0.002061 | $0.002236 | $0.002028 | $0.002195 | $487.09 | $70,415.46 |
| 2019-06-18 | $0.002194 | $0.002235 | $0.002010 | $0.002082 | $506.68 | $66,772.64 |
| 2019-06-19 | $0.002083 | $0.004693 | $0.001981 | $0.003422 | $2,206.59 | $109,762 |
| 2019-06-20 | $0.003422 | $0.003507 | $0.002489 | $0.003444 | $1,210.03 | $110,481 |
| 2019-06-21 | $0.003444 | $0.003552 | $0.002792 | $0.003028 | $845.77 | $97,137.48 |
| 2019-06-22 | $0.003095 | $0.003412 | $0.002634 | $0.003102 | $576.01 | $99,512.53 |
| 2019-06-23 | $0.003025 | $0.003537 | $0.003000 | $0.003337 | $554.75 | $107,051 |
| 2019-06-24 | $0.003337 | $0.003502 | $0.003071 | $0.003084 | $472.82 | $98,907.40 |
| 2019-06-25 | $0.003084 | $0.003345 | $0.003049 | $0.003247 | $675.49 | $104,144 |
| 2019-06-26 | $0.003247 | $0.004577 | $0.003233 | $0.004577 | $1,443.09 | $146,823 |
| 2019-06-27 | $0.004577 | $0.006117 | $0.003795 | $0.004693 | $1,707.21 | $150,538 |
| 2019-06-28 | $0.004699 | $0.005030 | $0.004252 | $0.004675 | $640.58 | $149,955 |
| 2019-06-29 | $0.004619 | $0.006064 | $0.004376 | $0.005946 | $2,749.18 | $190,706 |
| 2019-06-30 | $0.005938 | $0.006917 | $0.003578 | $0.005766 | $1,759.06 | $184,960 |