Nexxo NEXXO
Xếp hạng #?
21:45:08 24/03/2021
Nexxo (NEXXO)
Không theo dõi
Lịch sử giá Nexxo (NEXXO) 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 | $0.003108 | $0.003171 | $0.002828 | $0.003128 | $433,655 | $297,015 |
| 2019-10-02 | $0.003128 | $0.003145 | $0.003101 | $0.003118 | $85,293.63 | $296,022 |
| 2019-10-03 | $0.003118 | $0.003164 | $0.003103 | $0.003149 | $65,772.16 | $298,979 |
| 2019-10-04 | $0.003147 | $0.003197 | $0.003097 | $0.003127 | $57,830.32 | $296,878 |
| 2019-10-05 | $0.003127 | $0.003135 | $0.003050 | $0.003098 | $57,355.22 | $294,199 |
| 2019-10-06 | $0.003103 | $0.003148 | $0.003004 | $0.003121 | $57,489.08 | $296,379 |
| 2019-10-07 | $0.003114 | $0.003131 | $0.002809 | $0.003117 | $373,994 | $295,928 |
| 2019-10-08 | $0.003119 | $0.003133 | $0.003090 | $0.003119 | $90,465.68 | $296,171 |
| 2019-10-09 | $0.003119 | $0.003242 | $0.003050 | $0.003204 | $196,220 | $304,253 |
| 2019-10-10 | $0.003196 | $0.003268 | $0.003031 | $0.003088 | $573,021 | $293,182 |
| 2019-10-11 | $0.003091 | $0.003295 | $0.002927 | $0.002946 | $542,423 | $279,773 |
| 2019-10-12 | $0.002945 | $0.003147 | $0.002941 | $0.002970 | $484,371 | $282,008 |
| 2019-10-13 | $0.002967 | $0.003136 | $0.002928 | $0.002930 | $486,555 | $278,235 |
| 2019-10-14 | $0.002930 | $0.003174 | $0.002911 | $0.003078 | $432,805 | $292,264 |
| 2019-10-15 | $0.003064 | $0.003158 | $0.002896 | $0.003033 | $515,853 | $287,962 |
| 2019-10-16 | $0.003033 | $0.003075 | $0.002841 | $0.002933 | $561,762 | $278,484 |
| 2019-10-17 | $0.002923 | $0.003126 | $0.002827 | $0.002866 | $714,493 | $272,135 |
| 2019-10-18 | $0.002864 | $0.002970 | $0.002745 | $0.002751 | $243,914 | $261,176 |
| 2019-10-19 | $0.002751 | $0.002751 | $0.002584 | $0.002585 | $36,852.06 | $245,470 |
| 2019-10-20 | $0.002587 | $0.002756 | $0.002520 | $0.002698 | $140,802 | $256,230 |
| 2019-10-21 | $0.002700 | $0.002710 | $0.002547 | $0.002615 | $41,667.50 | $248,303 |
| 2019-10-22 | $0.002615 | $0.002653 | $0.002262 | $0.002266 | $189,437 | $215,160 |
| 2019-10-23 | $0.002266 | $0.002360 | $0.002016 | $0.002118 | $568,081 | $201,143 |
| 2019-10-24 | $0.002117 | $0.002224 | $0.001621 | $0.001642 | $480,998 | $155,958 |
| 2019-10-25 | $0.001642 | $0.001839 | $0.001585 | $0.001775 | $410,108 | $168,554 |
| 2019-10-26 | $0.001776 | $0.001837 | $0.001533 | $0.001590 | $327,272 | $150,996 |
| 2019-10-27 | $0.001590 | $0.001739 | $0.001539 | $0.001726 | $329,286 | $163,913 |
| 2019-10-28 | $0.001721 | $0.002033 | $0.001692 | $0.001934 | $395,589 | $183,609 |
| 2019-10-29 | $0.001934 | $0.002110 | $0.001726 | $0.002102 | $451,938 | $199,605 |
| 2019-10-30 | $0.002092 | $0.002103 | $0.001786 | $0.001926 | $441,788 | $182,842 |
| 2019-10-31 | $0.001921 | $0.001959 | $0.001766 | $0.001894 | $374,056 | $179,821 |