Nitro NOX
Xếp hạng #?
07:10:17 07/07/2020
Nitro (NOX)
Không theo dõi
Lịch sử giá Nitro (NOX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.002467 | $0.002840 | $0.002066 | $0.002840 | $1,039.79 | $91,094.53 |
| 2019-08-02 | $0.002857 | $0.003849 | $0.002084 | $0.002314 | $1,381.75 | $74,210.59 |
| 2019-08-03 | $0.002306 | $0.002959 | $0.002030 | $0.002103 | $1,754.54 | $67,452.31 |
| 2019-08-04 | $0.002103 | $0.002194 | $0.001952 | $0.002089 | $405.64 | $67,003.86 |
| 2019-08-05 | $0.002089 | $0.003631 | $0.001768 | $0.002718 | $1,361.55 | $87,195.61 |
| 2019-08-06 | $0.002685 | $0.002686 | $0.001791 | $0.001843 | $687.90 | $59,126.61 |
| 2019-08-07 | $0.001843 | $0.003815 | $0.001652 | $0.001930 | $1,572.77 | $61,905.08 |
| 2019-08-08 | $0.001930 | $0.002328 | $0.001908 | $0.002028 | $691.80 | $192,842 |
| 2019-08-09 | $0.002028 | $0.002030 | $0.001858 | $0.001999 | $400.37 | $190,038 |
| 2019-08-10 | $0.001999 | $0.002055 | $0.001893 | $0.001937 | $351.23 | $184,133 |
| 2019-08-11 | $0.001937 | $0.002029 | $0.001929 | $0.001994 | $459.89 | $189,601 |
| 2019-08-12 | $0.001994 | $0.002011 | $0.001908 | $0.001918 | $467.08 | $182,352 |
| 2019-08-13 | $0.001918 | $0.001988 | $0.001847 | $0.001864 | $581.47 | $177,242 |
| 2019-08-14 | $0.001864 | $0.004194 | $0.001829 | $0.003050 | $2,696.46 | $289,961 |
| 2019-08-15 | $0.003050 | $0.003211 | $0.003019 | $0.003182 | $1,152.37 | $302,527 |
| 2019-08-16 | $0.003182 | $0.003195 | $0.003046 | $0.003110 | $720.24 | $295,691 |
| 2019-08-17 | $0.003106 | $0.003148 | $0.003028 | $0.003083 | $539.63 | $293,077 |
| 2019-08-18 | $0.003082 | $0.003252 | $0.002994 | $0.003042 | $610.18 | $289,203 |
| 2019-08-19 | $0.003016 | $0.003121 | $0.002921 | $0.003098 | $485.30 | $294,535 |
| 2019-08-20 | $0.003098 | $0.003152 | $0.002462 | $0.002524 | $523.27 | $239,943 |
| 2019-08-21 | $0.002524 | $0.002760 | $0.002253 | $0.002369 | $1,014.80 | $225,246 |
| 2019-08-22 | $0.002369 | $0.002393 | $0.001697 | $0.002058 | $1,050.87 | $195,666 |
| 2019-08-23 | $0.002058 | $0.002072 | $0.001966 | $0.002027 | $388.25 | $192,703 |
| 2019-08-24 | $0.002027 | $0.002027 | $0.001897 | $0.001941 | $301.95 | $184,504 |
| 2019-08-25 | $0.001941 | $0.001969 | $0.001895 | $0.001910 | $386.88 | $181,628 |
| 2019-08-26 | $0.001912 | $0.001980 | $0.001906 | $0.001922 | $307.19 | $182,776 |
| 2019-08-27 | $0.001922 | $0.001925 | $0.001599 | $0.001781 | $196.70 | $169,309 |
| 2019-08-28 | $0.001781 | $0.002194 | $0.001744 | $0.001996 | $1,271.71 | $189,795 |
| 2019-08-29 | $0.001996 | $0.002118 | $0.001933 | $0.001987 | $702.69 | $188,899 |
| 2019-08-30 | $0.001987 | $0.002038 | $0.001964 | $0.002034 | $428.97 | $193,377 |
| 2019-08-31 | $0.001995 | $0.002168 | $0.001983 | $0.002061 | $507.38 | $195,965 |