Nexxo NEXXO
Xếp hạng #?
21:45:08 24/03/2021
Nexxo (NEXXO)
Không theo dõi
Lịch sử giá Nexxo (NEXXO) 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 | $0.001884 | $0.001955 | $0.001754 | $0.001909 | $427,163 | $181,250 |
| 2019-11-02 | $0.001909 | $0.002042 | $0.001886 | $0.001957 | $418,656 | $185,836 |
| 2019-11-03 | $0.001952 | $0.002047 | $0.001952 | $0.002023 | $213,563 | $192,081 |
| 2019-11-04 | $0.002023 | $0.002079 | $0.001997 | $0.002061 | $222,284 | $195,721 |
| 2019-11-05 | $0.002061 | $0.002078 | $0.001911 | $0.001990 | $414,668 | $188,916 |
| 2019-11-06 | $0.001991 | $0.002142 | $0.001982 | $0.002011 | $425,993 | $190,924 |
| 2019-11-07 | $0.002005 | $0.002053 | $0.001765 | $0.001838 | $395,092 | $174,567 |
| 2019-11-08 | $0.001836 | $0.002043 | $0.001819 | $0.001986 | $422,517 | $188,564 |
| 2019-11-09 | $0.001987 | $0.002060 | $0.001858 | $0.001925 | $407,916 | $182,825 |
| 2019-11-10 | $0.001926 | $0.001992 | $0.001734 | $0.001946 | $427,965 | $184,774 |
| 2019-11-11 | $0.001946 | $0.002009 | $0.001749 | $0.001828 | $412,575 | $173,624 |
| 2019-11-12 | $0.001832 | $0.001852 | $0.001718 | $0.001807 | $380,266 | $171,611 |
| 2019-11-13 | $0.001807 | $0.001835 | $0.001710 | $0.001820 | $351,008 | $172,790 |
| 2019-11-14 | $0.001820 | $0.001841 | $0.001704 | $0.001748 | $349,740 | $165,997 |
| 2019-11-15 | $0.001748 | $0.001771 | $0.001684 | $0.001730 | $327,446 | $164,263 |
| 2019-11-16 | $0.001730 | $0.001791 | $0.001693 | $0.001733 | $353,756 | $164,540 |
| 2019-11-17 | $0.001733 | $0.001791 | $0.001645 | $0.001645 | $336,559 | $156,155 |
| 2019-11-18 | $0.001637 | $0.001812 | $0.001623 | $0.001759 | $357,393 | $167,027 |
| 2019-11-19 | $0.001753 | $0.001779 | $0.001551 | $0.001576 | $341,616 | $149,609 |
| 2019-11-20 | $0.001576 | $0.001682 | $0.001556 | $0.001573 | $330,697 | $149,334 |
| 2019-11-21 | $0.001567 | $0.001589 | $0.001308 | $0.001327 | $279,868 | $126,011 |
| 2019-11-22 | $0.001324 | $0.001419 | $0.001256 | $0.001297 | $273,484 | $123,204 |
| 2019-11-23 | $0.001297 | $0.001439 | $0.001297 | $0.001363 | $297,367 | $129,424 |
| 2019-11-24 | $0.001371 | $0.001451 | $0.001287 | $0.001296 | $265,692 | $123,026 |
| 2019-11-25 | $0.001294 | $0.001310 | $0.001152 | $0.001196 | $243,852 | $113,611 |
| 2019-11-26 | $0.001204 | $0.001265 | $0.001171 | $0.001175 | $251,298 | $111,564 |
| 2019-11-27 | $0.001171 | $0.001278 | $0.001155 | $0.001206 | $241,356 | $114,540 |
| 2019-11-28 | $0.001203 | $0.001214 | $0.001065 | $0.001090 | $218,366 | $103,518 |
| 2019-11-29 | $0.001087 | $0.001188 | $0.001065 | $0.001111 | $254,452 | $105,512 |
| 2019-11-30 | $0.001111 | $0.001191 | $0.001023 | $0.001181 | $340,038 | $112,154 |