Nexxo NEXXO
Xếp hạng #?
21:45:08 24/03/2021
Nexxo (NEXXO)
Không theo dõi
Lịch sử giá Nexxo (NEXXO) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001180 | $0.001297 | $0.001078 | $0.001142 | $302,721 | $108,440 |
| 2019-12-02 | $0.001141 | $0.001183 | $0.001076 | $0.001150 | $274,346 | $109,179 |
| 2019-12-03 | $0.001152 | $0.001256 | $0.001075 | $0.001183 | $258,852 | $112,352 |
| 2019-12-04 | $0.001186 | $0.001382 | $0.001159 | $0.001359 | $231,944 | $128,997 |
| 2019-12-05 | $0.001359 | $0.001375 | $0.001236 | $0.001316 | $100,758 | $124,975 |
| 2019-12-06 | $0.001317 | $0.002878 | $0.001312 | $0.002654 | $1,686,544 | $251,982 |
| 2019-12-07 | $0.002650 | $0.003290 | $0.001780 | $0.003122 | $1,830,903 | $296,437 |
| 2019-12-08 | $0.003122 | $0.01519 | $0.001434 | $0.001663 | $39,671.69 | $157,943 |
| 2019-12-09 | $0.001663 | $0.002266 | $0.001375 | $0.001597 | $3,413,346 | $151,663 |
| 2019-12-10 | $0.001595 | $0.001714 | $0.001364 | $0.001372 | $84,308.33 | $130,303 |
| 2019-12-11 | $0.001374 | $0.001603 | $0.001291 | $0.001479 | $58,420.09 | $140,415 |
| 2019-12-12 | $0.001476 | $0.001500 | $0.001186 | $0.001328 | $52,148.85 | $126,094 |
| 2019-12-13 | $0.001331 | $0.001489 | $0.001313 | $0.001336 | $56,387.72 | $126,842 |
| 2019-12-14 | $0.001332 | $0.001372 | $0.001303 | $0.001313 | $53,499.28 | $150,595 |
| 2019-12-15 | $0.001313 | $0.001388 | $0.001245 | $0.001346 | $55,022.54 | $154,358 |
| 2019-12-16 | $0.001346 | $0.001458 | $0.001224 | $0.001316 | $38,073.47 | $150,893 |
| 2019-12-17 | $0.001316 | $0.001462 | $0.001226 | $0.001264 | $31,983.09 | $144,976 |
| 2019-12-18 | $0.001264 | $0.001466 | $0.001258 | $0.001459 | $69,766.48 | $167,334 |
| 2019-12-19 | $0.001459 | $0.001472 | $0.001340 | $0.001443 | $58,818.73 | $165,448 |
| 2019-12-20 | $0.001443 | $0.001449 | $0.001433 | $0.001446 | $59,453.73 | $165,745 |
| 2019-12-21 | $0.001446 | $0.001446 | $0.001434 | $0.001438 | $58,967.04 | $164,900 |
| 2019-12-22 | $0.001438 | $0.001579 | $0.001436 | $0.001577 | $64,693.61 | $180,843 |
| 2019-12-23 | $0.001576 | $0.001610 | $0.001466 | $0.001471 | $59,311.55 | $168,675 |
| 2019-12-24 | $0.001471 | $0.001501 | $0.001451 | $0.001465 | $60,398.74 | $168,002 |
| 2019-12-25 | $0.001465 | $0.001473 | $0.001386 | $0.001456 | $59,166.18 | $166,969 |
| 2019-12-26 | $0.001456 | $0.001526 | $0.001441 | $0.001448 | $57,695.88 | $166,059 |
| 2019-12-27 | $0.001448 | $0.001547 | $0.001414 | $0.001532 | $65,874.68 | $175,626 |
| 2019-12-28 | $0.001532 | $0.001555 | $0.001458 | $0.001536 | $63,866.19 | $176,166 |
| 2019-12-29 | $0.001536 | $0.001575 | $0.001460 | $0.001483 | $61,440.33 | $170,045 |
| 2019-12-30 | $0.001484 | $0.001563 | $0.001384 | $0.001387 | $57,485.34 | $158,981 |
| 2019-12-31 | $0.001386 | $0.007574 | $0.001291 | $0.001368 | $43,194.01 | $156,801 |