Nitro NOX
Xếp hạng #?
07:10:17 07/07/2020
Nitro (NOX)
Không theo dõi
Lịch sử giá Nitro (NOX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.002061 | $0.002117 | $0.001994 | $0.002075 | $574.44 | $197,328 |
| 2019-09-02 | $0.002076 | $0.002148 | $0.002021 | $0.002139 | $646.57 | $203,345 |
| 2019-09-03 | $0.002139 | $0.002198 | $0.002102 | $0.002115 | $588.13 | $201,117 |
| 2019-09-04 | $0.002115 | $0.002159 | $0.001941 | $0.002057 | $1,012.06 | $195,572 |
| 2019-09-05 | $0.002069 | $0.002070 | $0.001870 | $0.001904 | $426.15 | $181,055 |
| 2019-09-06 | $0.001904 | $0.002014 | $0.001816 | $0.001838 | $1,285.17 | $174,730 |
| 2019-09-07 | $0.001838 | $0.001989 | $0.001817 | $0.001912 | $384.31 | $181,792 |
| 2019-09-08 | $0.001912 | $0.001994 | $0.001659 | $0.001681 | $414.00 | $159,854 |
| 2019-09-09 | $0.001681 | $0.001692 | $0.001595 | $0.001674 | $522.57 | $159,197 |
| 2019-09-10 | $0.001671 | $0.001687 | $0.001620 | $0.001640 | $452.47 | $155,901 |
| 2019-09-11 | $0.001640 | $0.001666 | $0.001615 | $0.001642 | $621.35 | $156,136 |
| 2019-09-12 | $0.001642 | $0.001677 | $0.001618 | $0.001669 | $523.08 | $158,687 |
| 2019-09-13 | $0.001669 | $0.001707 | $0.001545 | $0.001656 | $502.47 | $157,413 |
| 2019-09-14 | $0.001659 | $0.001734 | $0.001621 | $0.001700 | $415.65 | $161,613 |
| 2019-09-15 | $0.001699 | $0.001711 | $0.001671 | $0.001692 | $486.67 | $160,879 |
| 2019-09-16 | $0.001692 | $0.001816 | $0.001679 | $0.001785 | $568.17 | $169,728 |
| 2019-09-17 | $0.001785 | $0.001986 | $0.001744 | $0.001969 | $605.76 | $187,198 |
| 2019-09-18 | $0.001967 | $0.001998 | $0.001958 | $0.001964 | $584.11 | $186,770 |
| 2019-09-19 | $0.001973 | $0.002071 | $0.001790 | $0.001811 | $537.76 | $172,198 |
| 2019-09-20 | $0.001810 | $0.001813 | $0.001735 | $0.001801 | $438.14 | $171,243 |
| 2019-09-21 | $0.001802 | $0.001852 | $0.001725 | $0.001749 | $466.02 | $166,260 |
| 2019-09-22 | $0.001748 | $0.001774 | $0.001695 | $0.001758 | $371.03 | $167,165 |
| 2019-09-23 | $0.001759 | $0.001776 | $0.001701 | $0.001714 | $409.51 | $162,927 |
| 2019-09-24 | $0.001714 | $0.001744 | $0.001429 | $0.001476 | $293.06 | $140,376 |
| 2019-09-25 | $0.001477 | $0.001551 | $0.001434 | $0.001453 | $318.29 | $138,167 |
| 2019-09-26 | $0.001453 | $0.001507 | $0.001324 | $0.001424 | $273.31 | $135,394 |
| 2019-09-27 | $0.001452 | $0.001606 | $0.001412 | $0.001588 | $459.61 | $150,977 |
| 2019-09-28 | $0.001588 | $0.001606 | $0.001526 | $0.001533 | $355.21 | $145,774 |
| 2019-09-29 | $0.001561 | $0.001607 | $0.001488 | $0.001561 | $412.04 | $148,384 |
| 2019-09-30 | $0.001560 | $0.002116 | $0.001461 | $0.001698 | $1,650.82 | $161,475 |