Nitro NOX
Xếp hạng #?
07:10:17 07/07/2020
Nitro (NOX)
Không theo dõi
Lịch sử giá Nitro (NOX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.005766 | $0.007040 | $0.004669 | $0.006029 | $792.94 | $193,381 |
| 2019-07-02 | $0.006029 | $0.006473 | $0.004226 | $0.004803 | $585.02 | $154,070 |
| 2019-07-03 | $0.004804 | $0.005632 | $0.004799 | $0.005221 | $544.45 | $167,478 |
| 2019-07-04 | $0.005222 | $0.005363 | $0.004503 | $0.004667 | $592.17 | $149,691 |
| 2019-07-05 | $0.004694 | $0.004871 | $0.004456 | $0.004722 | $576.49 | $151,445 |
| 2019-07-06 | $0.004720 | $0.005028 | $0.004406 | $0.004618 | $597.86 | $148,115 |
| 2019-07-07 | $0.004618 | $0.006445 | $0.004539 | $0.004906 | $598.14 | $157,374 |
| 2019-07-08 | $0.004906 | $0.005801 | $0.004853 | $0.005750 | $794.43 | $184,442 |
| 2019-07-09 | $0.005753 | $0.005827 | $0.005077 | $0.005289 | $666.38 | $169,657 |
| 2019-07-10 | $0.005292 | $0.005693 | $0.004781 | $0.004992 | $505.99 | $160,125 |
| 2019-07-11 | $0.004992 | $0.005126 | $0.004414 | $0.004769 | $630.78 | $152,974 |
| 2019-07-12 | $0.004838 | $0.005099 | $0.003856 | $0.004463 | $753.07 | $143,148 |
| 2019-07-13 | $0.004465 | $0.004963 | $0.004225 | $0.004409 | $647.16 | $141,429 |
| 2019-07-14 | $0.004539 | $0.004545 | $0.003261 | $0.003469 | $678.80 | $111,280 |
| 2019-07-15 | $0.003464 | $0.003652 | $0.003124 | $0.003477 | $608.66 | $111,516 |
| 2019-07-16 | $0.003518 | $0.003645 | $0.002880 | $0.002917 | $508.61 | $93,564.07 |
| 2019-07-17 | $0.002912 | $0.003064 | $0.002629 | $0.002893 | $439.11 | $92,796.56 |
| 2019-07-18 | $0.002893 | $0.003028 | $0.002704 | $0.002884 | $550.19 | $92,497.81 |
| 2019-07-19 | $0.002884 | $0.002947 | $0.002785 | $0.002895 | $531.53 | $92,869.13 |
| 2019-07-20 | $0.002896 | $0.003051 | $0.002841 | $0.002978 | $537.51 | $95,505.98 |
| 2019-07-21 | $0.002978 | $0.003008 | $0.001921 | $0.002212 | $1,248.29 | $70,964.23 |
| 2019-07-22 | $0.002213 | $0.002213 | $0.001373 | $0.001453 | $969.30 | $46,615.88 |
| 2019-07-23 | $0.001453 | $0.001617 | $0.001317 | $0.001382 | $417.70 | $44,323.71 |
| 2019-07-24 | $0.001382 | $0.001426 | $0.001320 | $0.001423 | $305.49 | $45,628.36 |
| 2019-07-25 | $0.001435 | $0.001477 | $0.001326 | $0.001394 | $597.87 | $44,699.83 |
| 2019-07-26 | $0.001394 | $0.002189 | $0.001334 | $0.001626 | $778.57 | $52,156.75 |
| 2019-07-27 | $0.001626 | $0.002041 | $0.001376 | $0.001821 | $629.00 | $58,402.92 |
| 2019-07-28 | $0.001821 | $0.002991 | $0.001347 | $0.001433 | $877.08 | $45,956.86 |
| 2019-07-29 | $0.001433 | $0.001805 | $0.001430 | $0.001648 | $500.92 | $52,847.50 |
| 2019-07-30 | $0.001658 | $0.001676 | $0.001533 | $0.001562 | $406.75 | $50,099.55 |
| 2019-07-31 | $0.001562 | $0.003453 | $0.001542 | $0.002466 | $856.30 | $79,087.65 |