Nitro NOX
Xếp hạng #?
07:10:17 07/07/2020
Nitro (NOX)
Không theo dõi
Lịch sử giá Nitro (NOX) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0002209 | $0.0002258 | $0.0002058 | $0.0002214 | $430.47 | $21,047.65 |
| 2020-01-02 | $0.0002214 | $0.0002280 | $0.0002098 | $0.0002217 | $401.09 | $21,081.82 |
| 2020-01-03 | $0.0002218 | $0.0002315 | $0.0002056 | $0.0002269 | $295.98 | $21,570.17 |
| 2020-01-04 | $0.0002268 | $0.0002307 | $0.0001812 | $0.0001969 | $253.92 | $18,720.34 |
| 2020-01-05 | $0.0001968 | $0.0002211 | $0.0001849 | $0.0001875 | $201.22 | $17,823.20 |
| 2020-01-06 | $0.0001875 | $0.0002180 | $0.0001864 | $0.0002175 | $326.95 | $20,675.88 |
| 2020-01-07 | $0.0002176 | $0.0002490 | $0.0001762 | $0.0002381 | $385.18 | $22,637.34 |
| 2020-01-08 | $0.0002380 | $0.0002719 | $0.0001546 | $0.0002480 | $460.61 | $23,581.36 |
| 2020-01-09 | $0.0002477 | $0.0002477 | $0.0001846 | $0.0002123 | $392.10 | $20,188.41 |
| 2020-01-10 | $0.0002090 | $0.0002303 | $0.0002070 | $0.0002273 | $482.57 | $21,607.89 |
| 2020-01-11 | $0.0002275 | $0.0002864 | $0.0002222 | $0.0002234 | $339.10 | $21,237.57 |
| 2020-01-12 | $0.0002232 | $0.0002832 | $0.0002091 | $0.0002248 | $335.94 | $21,368.88 |
| 2020-01-13 | $0.0002251 | $0.0002372 | $0.0002020 | $0.0002226 | $277.50 | $21,162.34 |
| 2020-01-14 | $0.0002224 | $0.0002431 | $0.0001841 | $0.0002336 | $267.58 | $22,211.88 |
| 2020-01-15 | $0.0002254 | $0.0002626 | $0.0002047 | $0.0002207 | $310.34 | $20,983.57 |
| 2020-01-16 | $0.0002272 | $0.0002501 | $0.0002156 | $0.0002446 | $486.48 | $23,259.83 |
| 2020-01-17 | $0.0002448 | $0.0002802 | $0.0002362 | $0.0002638 | $464.44 | $25,083.85 |
| 2020-01-18 | $0.0002635 | $0.0002848 | $0.0002505 | $0.0002725 | $514.53 | $25,907.80 |
| 2020-01-19 | $0.0002715 | $0.0003988 | $0.0002656 | $0.0003443 | $366.55 | $32,732.16 |
| 2020-01-20 | $0.0003443 | $0.0003458 | $0.0002613 | $0.0002614 | $247.04 | $24,849.55 |
| 2020-01-21 | $0.0002614 | $0.0003014 | $0.0002613 | $0.0002902 | $491.02 | $27,595.66 |
| 2020-01-22 | $0.0002900 | $0.0002989 | $0.0002730 | $0.0002863 | $393.93 | $27,220.51 |
| 2020-01-23 | $0.0002863 | $0.0002928 | $0.0002538 | $0.0002673 | $494.18 | $25,411.30 |
| 2020-01-24 | $0.0002674 | $0.0002955 | $0.0002527 | $0.0002786 | $335.66 | $26,484.04 |
| 2020-01-25 | $0.0002784 | $0.0002824 | $0.0002576 | $0.0002614 | $400.91 | $24,853.45 |
| 2020-01-26 | $0.0002614 | $0.0002802 | $0.0002546 | $0.0002688 | $416.16 | $25,559.90 |
| 2020-01-27 | $0.0002689 | $0.0002846 | $0.0002610 | $0.0002764 | $524.06 | $26,283.49 |
| 2020-01-28 | $0.0002765 | $0.0003979 | $0.0002329 | $0.0003887 | $700.06 | $36,953.69 |
| 2020-01-29 | $0.0003887 | $0.0004497 | $0.0003652 | $0.0003807 | $522.95 | $36,194.25 |
| 2020-01-30 | $0.0003805 | $0.0004239 | $0.0003585 | $0.0004051 | $561.28 | $38,518.41 |
| 2020-01-31 | $0.0004166 | $0.0004309 | $0.0003797 | $0.0004018 | $545.14 | $38,200.86 |