Nexxo NEXXO
Xếp hạng #?
21:45:08 24/03/2021
Nexxo (NEXXO)
Không theo dõi
Lịch sử giá Nexxo (NEXXO) 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 | $0.001367 | $0.001441 | $0.001292 | $0.001369 | $12,231.28 | $156,917 |
| 2020-01-02 | $0.001369 | $0.001439 | $0.001322 | $0.001395 | $9,809.63 | $159,985 |
| 2020-01-03 | $0.001395 | $0.001468 | $0.001314 | $0.001468 | $3,378.85 | $168,326 |
| 2020-01-04 | $0.001467 | $0.001492 | $0.001388 | $0.001409 | $2,567.11 | $161,544 |
| 2020-01-05 | $0.001408 | $0.001508 | $0.001407 | $0.001407 | $3,565.37 | $161,306 |
| 2020-01-06 | $0.001408 | $0.001521 | $0.001408 | $0.001476 | $3,784.09 | $169,186 |
| 2020-01-07 | $0.001476 | $0.001554 | $0.001407 | $0.001472 | $108,093 | $168,809 |
| 2020-01-08 | $0.001473 | $0.001597 | $0.001453 | $0.001455 | $96,580.55 | $166,839 |
| 2020-01-09 | $0.001453 | $0.001526 | $0.001410 | $0.001497 | $104,733 | $171,682 |
| 2020-01-10 | $0.001499 | $0.001537 | $0.001406 | $0.001469 | $99,198.05 | $168,406 |
| 2020-01-11 | $0.001464 | $0.001556 | $0.001451 | $0.001453 | $24,667.14 | $166,615 |
| 2020-01-12 | $0.001452 | $0.001562 | $0.001449 | $0.001554 | $34,511.00 | $178,204 |
| 2020-01-13 | $0.001554 | $0.001560 | $0.001455 | $0.001466 | $115,982 | $168,087 |
| 2020-01-14 | $0.001466 | $0.001600 | $0.001465 | $0.001588 | $67,625.81 | $182,047 |
| 2020-01-15 | $0.001587 | $0.001598 | $0.001540 | $0.001588 | $42,000.42 | $182,115 |
| 2020-01-16 | $0.001589 | $0.001601 | $0.001528 | $0.001589 | $57,106.52 | $182,201 |
| 2020-01-17 | $0.001592 | $0.001771 | $0.001561 | $0.001725 | $71,484.97 | $197,769 |
| 2020-01-18 | $0.001718 | $0.001887 | $0.001635 | $0.001803 | $75,929.60 | $206,669 |
| 2020-01-19 | $0.001802 | $0.001858 | $0.001572 | $0.001646 | $68,644.76 | $188,687 |
| 2020-01-20 | $0.001646 | $0.001689 | $0.001547 | $0.001645 | $68,888.20 | $188,567 |
| 2020-01-21 | $0.001647 | $0.001702 | $0.001613 | $0.001697 | $70,962.25 | $194,522 |
| 2020-01-22 | $0.001696 | $0.001728 | $0.001635 | $0.001668 | $69,942.61 | $191,241 |
| 2020-01-23 | $0.001669 | $0.001670 | $0.001509 | $0.001568 | $64,816.62 | $179,777 |
| 2020-01-24 | $0.001568 | $0.001595 | $0.001441 | $0.001564 | $64,952.41 | $179,280 |
| 2020-01-25 | $0.001565 | $0.001567 | $0.001477 | $0.001528 | $62,839.92 | $175,146 |
| 2020-01-26 | $0.001528 | $0.001664 | $0.001510 | $0.001663 | $70,102.14 | $190,644 |
| 2020-01-27 | $0.001665 | $0.001751 | $0.001630 | $0.001715 | $72,469.23 | $196,608 |
| 2020-01-28 | $0.001714 | $0.001832 | $0.001714 | $0.001832 | $76,562.79 | $210,003 |
| 2020-01-29 | $0.001829 | $0.001879 | $0.001795 | $0.001795 | $74,629.58 | $205,820 |
| 2020-01-30 | $0.001794 | $0.002052 | $0.001741 | $0.002016 | $85,379.65 | $231,192 |
| 2020-01-31 | $0.002014 | $0.002031 | $0.001828 | $0.001912 | $79,607.55 | $219,166 |