Nitro NOX
Xếp hạng #?
07:10:17 07/07/2020
Nitro (NOX)
Không theo dõi
Lịch sử giá Nitro (NOX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001733 | $0.001936 | $0.001715 | $0.001865 | $365.74 | $177,300 |
| 2019-10-02 | $0.001865 | $0.001919 | $0.001841 | $0.001906 | $411.16 | $181,172 |
| 2019-10-03 | $0.001906 | $0.001932 | $0.001761 | $0.001807 | $450.59 | $171,764 |
| 2019-10-04 | $0.001806 | $0.001839 | $0.001756 | $0.001810 | $348.95 | $172,117 |
| 2019-10-05 | $0.001810 | $0.001836 | $0.001736 | $0.001771 | $408.84 | $168,373 |
| 2019-10-06 | $0.001770 | $0.001837 | $0.001724 | $0.001763 | $285.58 | $167,628 |
| 2019-10-07 | $0.001761 | $0.001846 | $0.001741 | $0.001811 | $422.60 | $172,196 |
| 2019-10-08 | $0.001811 | $0.001859 | $0.001800 | $0.001834 | $419.06 | $174,324 |
| 2019-10-09 | $0.001834 | $0.001929 | $0.001806 | $0.001852 | $396.74 | $176,039 |
| 2019-10-10 | $0.001852 | $0.001899 | $0.001805 | $0.001881 | $489.89 | $178,852 |
| 2019-10-11 | $0.001856 | $0.001895 | $0.001767 | $0.001835 | $413.09 | $174,446 |
| 2019-10-12 | $0.001834 | $0.001876 | $0.001755 | $0.001815 | $435.27 | $172,560 |
| 2019-10-13 | $0.001785 | $0.001841 | $0.001731 | $0.001810 | $413.54 | $172,128 |
| 2019-10-14 | $0.001810 | $0.001873 | $0.001793 | $0.001851 | $441.08 | $175,951 |
| 2019-10-15 | $0.001851 | $0.001943 | $0.001782 | $0.001828 | $441.04 | $173,802 |
| 2019-10-16 | $0.001827 | $0.001849 | $0.001683 | $0.001741 | $316.26 | $165,533 |
| 2019-10-17 | $0.001776 | $0.001847 | $0.001728 | $0.001808 | $413.68 | $171,891 |
| 2019-10-18 | $0.001808 | $0.001821 | $0.001667 | $0.001762 | $442.18 | $167,510 |
| 2019-10-19 | $0.001762 | $0.001804 | $0.001698 | $0.001726 | $513.73 | $164,118 |
| 2019-10-20 | $0.001727 | $0.001857 | $0.001686 | $0.001807 | $459.41 | $171,808 |
| 2019-10-21 | $0.001808 | $0.001831 | $0.001746 | $0.001831 | $484.57 | $174,124 |
| 2019-10-22 | $0.001805 | $0.001837 | $0.001698 | $0.001740 | $381.56 | $165,436 |
| 2019-10-23 | $0.001740 | $0.001804 | $0.001528 | $0.001618 | $383.69 | $153,861 |
| 2019-10-24 | $0.001618 | $0.001690 | $0.001564 | $0.001640 | $417.31 | $155,958 |
| 2019-10-25 | $0.001640 | $0.001798 | $0.001553 | $0.001766 | $423.86 | $167,883 |
| 2019-10-26 | $0.001765 | $0.002050 | $0.001712 | $0.001903 | $713.59 | $180,898 |
| 2019-10-27 | $0.001903 | $0.002027 | $0.001863 | $0.001949 | $610.22 | $185,260 |
| 2019-10-28 | $0.001948 | $0.001978 | $0.001786 | $0.001801 | $576.60 | $171,220 |
| 2019-10-29 | $0.001803 | $0.001907 | $0.001762 | $0.001787 | $404.12 | $169,946 |
| 2019-10-30 | $0.001796 | $0.001810 | $0.001584 | $0.001645 | $480.85 | $156,362 |
| 2019-10-31 | $0.001644 | $0.001657 | $0.001562 | $0.001579 | $238.33 | $150,165 |