Nitro NOX
Xếp hạng #?
07:10:17 07/07/2020
Nitro (NOX)
Không theo dõi
Lịch sử giá Nitro (NOX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001579 | $0.002236 | $0.001560 | $0.001696 | $457.71 | $161,259 |
| 2019-11-02 | $0.001696 | $0.001749 | $0.001588 | $0.001719 | $461.20 | $163,429 |
| 2019-11-03 | $0.001719 | $0.001738 | $0.001569 | $0.001569 | $295.42 | $149,169 |
| 2019-11-04 | $0.001569 | $0.001819 | $0.001238 | $0.001291 | $800.68 | $122,773 |
| 2019-11-05 | $0.001291 | $0.002409 | $0.001240 | $0.001802 | $876.32 | $171,335 |
| 2019-11-06 | $0.001802 | $0.001862 | $0.001205 | $0.001293 | $679.86 | $122,939 |
| 2019-11-07 | $0.001301 | $0.001325 | $0.001257 | $0.001292 | $533.33 | $122,873 |
| 2019-11-08 | $0.001292 | $0.001299 | $0.001229 | $0.001265 | $478.87 | $120,306 |
| 2019-11-09 | $0.001265 | $0.001265 | $0.001226 | $0.001248 | $498.73 | $118,633 |
| 2019-11-10 | $0.001248 | $0.001283 | $0.001184 | $0.001243 | $368.25 | $118,147 |
| 2019-11-11 | $0.001243 | $0.001301 | $0.001234 | $0.001262 | $540.19 | $119,958 |
| 2019-11-12 | $0.001262 | $0.001304 | $0.001236 | $0.001283 | $451.70 | $122,019 |
| 2019-11-13 | $0.001284 | $0.001307 | $0.001238 | $0.001286 | $348.56 | $122,291 |
| 2019-11-14 | $0.001286 | $0.001301 | $0.0007633 | $0.0009958 | $791.18 | $94,675.54 |
| 2019-11-15 | $0.0009960 | $0.001012 | $0.0009697 | $0.0009863 | $190.78 | $93,773.83 |
| 2019-11-16 | $0.0009918 | $0.001028 | $0.0009832 | $0.0009958 | $230.85 | $94,678.92 |
| 2019-11-17 | $0.0009958 | $0.001035 | $0.0007697 | $0.0008776 | $288.93 | $83,438.02 |
| 2019-11-18 | $0.0008774 | $0.001077 | $0.0007646 | $0.0008359 | $323.87 | $79,476.98 |
| 2019-11-19 | $0.0008359 | $0.0008488 | $0.0006412 | $0.0008411 | $480.53 | $79,970.02 |
| 2019-11-20 | $0.0008411 | $0.0008619 | $0.0006374 | $0.0007173 | $1,136.44 | $68,196.43 |
| 2019-11-21 | $0.0007166 | $0.0008036 | $0.0006091 | $0.0006277 | $419.49 | $59,684.26 |
| 2019-11-22 | $0.0006277 | $0.0006560 | $0.0004950 | $0.0005693 | $203.07 | $54,124.44 |
| 2019-11-23 | $0.0005693 | $0.0005807 | $0.0004959 | $0.0005257 | $220.62 | $49,986.77 |
| 2019-11-24 | $0.0005257 | $0.0005343 | $0.0004902 | $0.0004902 | $326.75 | $46,609.16 |
| 2019-11-25 | $0.0004901 | $0.0005237 | $0.0004609 | $0.0005116 | $415.74 | $48,642.64 |
| 2019-11-26 | $0.0005116 | $0.0005224 | $0.0004982 | $0.0005146 | $374.52 | $48,928.80 |
| 2019-11-27 | $0.0005120 | $0.0005357 | $0.0004868 | $0.0005276 | $278.49 | $50,166.53 |
| 2019-11-28 | $0.0005275 | $0.0005355 | $0.0001438 | $0.0001946 | $359.12 | $18,500.80 |
| 2019-11-29 | $0.0001946 | $0.0003203 | $0.0001422 | $0.0002865 | $357.86 | $27,237.10 |
| 2019-11-30 | $0.0002863 | $0.0002863 | $0.0001481 | $0.0002313 | $414.47 | $21,991.46 |