Nexxo NEXXO
Xếp hạng #?
21:45:08 24/03/2021
Nexxo (NEXXO)
Không theo dõi
Lịch sử giá Nexxo (NEXXO) 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 | $0.001911 | $0.001995 | $0.001902 | $0.001991 | $83,904.52 | $228,221 |
| 2020-02-02 | $0.001989 | $0.002197 | $0.001910 | $0.002100 | $88,177.35 | $240,804 |
| 2020-02-03 | $0.002100 | $0.002222 | $0.002078 | $0.002127 | $89,688.79 | $243,921 |
| 2020-02-04 | $0.002130 | $0.002157 | $0.002022 | $0.002111 | $77,143.09 | $242,002 |
| 2020-02-05 | $0.002111 | $0.002530 | $0.002097 | $0.002457 | $73,023.13 | $281,748 |
| 2020-02-06 | $0.002457 | $0.002736 | $0.002401 | $0.002669 | $110,863 | $305,995 |
| 2020-02-07 | $0.002671 | $0.002957 | $0.002671 | $0.002945 | $122,555 | $337,691 |
| 2020-02-08 | $0.002935 | $0.003040 | $0.002721 | $0.002939 | $115,492 | $337,015 |
| 2020-02-09 | $0.002938 | $0.003124 | $0.002936 | $0.003084 | $126,626 | $353,545 |
| 2020-02-10 | $0.003084 | $0.003095 | $0.002800 | $0.002948 | $118,752 | $338,035 |
| 2020-02-11 | $0.002944 | $0.003323 | $0.002815 | $0.003295 | $133,118 | $377,780 |
| 2020-02-12 | $0.003295 | $0.004424 | $0.003295 | $0.004168 | $326,287 | $477,908 |
| 2020-02-13 | $0.004168 | $0.004476 | $0.003964 | $0.004242 | $358,929 | $486,363 |
| 2020-02-14 | $0.004251 | $0.004805 | $0.004052 | $0.004774 | $395,063 | $547,348 |
| 2020-02-15 | $0.004774 | $0.004865 | $0.004101 | $0.004122 | $300,930 | $472,598 |
| 2020-02-16 | $0.004135 | $0.004405 | $0.003440 | $0.004011 | $341,137 | $459,893 |
| 2020-02-17 | $0.003991 | $0.004220 | $0.003512 | $0.004198 | $356,274 | $901,069 |
| 2020-02-18 | $0.004200 | $0.004799 | $0.004062 | $0.004730 | $385,856 | $1,015,418 |
| 2020-02-19 | $0.004734 | $0.004734 | $0.003948 | $0.003992 | $269,722 | $856,905 |
| 2020-02-20 | $0.003972 | $0.004106 | $0.003675 | $0.003920 | $316,582 | $841,367 |
| 2020-02-21 | $0.003910 | $0.004214 | $0.003838 | $0.004144 | $344,819 | $889,621 |
| 2020-02-22 | $0.004156 | $0.004188 | $0.003933 | $0.004051 | $338,639 | $869,473 |
| 2020-02-23 | $0.004051 | $0.004437 | $0.004036 | $0.004437 | $349,371 | $952,381 |
| 2020-02-24 | $0.004437 | $0.004490 | $0.003965 | $0.004154 | $182,634 | $891,680 |
| 2020-02-25 | $0.004159 | $0.004161 | $0.003580 | $0.003623 | $272,212 | $777,691 |
| 2020-02-26 | $0.003606 | $0.003681 | $0.002841 | $0.002988 | $254,675 | $641,410 |
| 2020-02-27 | $0.002988 | $0.003317 | $0.002655 | $0.003079 | $220,430 | $660,959 |
| 2020-02-28 | $0.003085 | $0.003243 | $0.002751 | $0.003029 | $191,159 | $650,143 |
| 2020-02-29 | $0.003035 | $0.003190 | $0.002834 | $0.002834 | $224,118 | $608,235 |