Nitro NOX
Xếp hạng #?
07:10:17 07/07/2020
Nitro (NOX)
Không theo dõi
Lịch sử giá Nitro (NOX) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0004017 | $0.0004439 | $0.0003653 | $0.0003844 | $447.17 | $36,546.26 |
| 2020-02-02 | $0.0003843 | $0.0004174 | $0.0003713 | $0.0004021 | $518.56 | $38,228.38 |
| 2020-02-03 | $0.0004018 | $0.0004720 | $0.0003977 | $0.0003977 | $524.13 | $37,810.89 |
| 2020-02-04 | $0.0003978 | $0.0004648 | $0.0003797 | $0.0003963 | $523.52 | $37,675.18 |
| 2020-02-05 | $0.0003961 | $0.0005030 | $0.0003817 | $0.0004597 | $398.03 | $43,702.61 |
| 2020-02-06 | $0.0004593 | $0.0004799 | $0.0003802 | $0.0003962 | $402.97 | $37,666.36 |
| 2020-02-07 | $0.0003948 | $0.0004152 | $0.0003948 | $0.0004082 | $424.03 | $38,806.18 |
| 2020-02-08 | $0.0004077 | $0.0004376 | $0.0003990 | $0.0004127 | $319.09 | $39,234.75 |
| 2020-02-09 | $0.0004125 | $0.0004557 | $0.0004082 | $0.0004229 | $296.02 | $40,205.73 |
| 2020-02-10 | $0.0004320 | $0.0004557 | $0.0004086 | $0.0004225 | $318.61 | $40,166.35 |
| 2020-02-11 | $0.0004225 | $0.0004508 | $0.0004053 | $0.0004458 | $289.88 | $42,382.64 |
| 2020-02-12 | $0.0004458 | $0.0004872 | $0.0004222 | $0.0004245 | $406.90 | $40,358.22 |
| 2020-02-13 | $0.0004321 | $0.0004626 | $0.0004058 | $0.0004111 | $427.45 | $39,084.57 |
| 2020-02-14 | $0.0004113 | $0.0004264 | $0.0002363 | $0.0003626 | $487.95 | $34,476.09 |
| 2020-02-15 | $0.0003626 | $0.0003658 | $0.0002384 | $0.0002386 | $251.17 | $22,683.24 |
| 2020-02-16 | $0.0002388 | $0.0003263 | $0.0002187 | $0.0003152 | $366.34 | $29,969.91 |
| 2020-02-17 | $0.0003145 | $0.0004252 | $0.0002918 | $0.0003572 | $322.92 | $33,962.56 |
| 2020-02-18 | $0.0003571 | $0.0004417 | $0.0002864 | $0.0004404 | $601.41 | $41,868.15 |
| 2020-02-19 | $0.0004161 | $0.0004340 | $0.0003556 | $0.0003634 | $414.77 | $34,547.62 |
| 2020-02-20 | $0.0003626 | $0.0004220 | $0.0003267 | $0.0004068 | $304.85 | $38,676.80 |
| 2020-02-21 | $0.0004063 | $0.0004087 | $0.0003207 | $0.0003663 | $241.76 | $34,824.58 |
| 2020-02-22 | $0.0003667 | $0.0003855 | $0.0003397 | $0.0003542 | $281.25 | $33,672.70 |
| 2020-02-23 | $0.0003542 | $0.0003956 | $0.0003108 | $0.0003418 | $298.07 | $32,498.09 |
| 2020-02-24 | $0.0003421 | $0.0003692 | $0.0002914 | $0.0003476 | $309.60 | $33,051.89 |
| 2020-02-25 | $0.0003476 | $0.0003695 | $0.0002855 | $0.0002952 | $253.63 | $28,064.50 |
| 2020-02-26 | $0.0002948 | $0.0003350 | $0.0002353 | $0.0002708 | $264.70 | $25,749.35 |
| 2020-02-27 | $0.0002865 | $0.0003026 | $0.0002457 | $0.0002464 | $209.21 | $23,430.46 |
| 2020-02-28 | $0.0002588 | $0.0002722 | $0.0002250 | $0.0002379 | $190.91 | $22,616.05 |
| 2020-02-29 | $0.0002381 | $0.0002524 | $0.0002231 | $0.0002354 | $126.73 | $22,376.63 |