Nexxo NEXXO
Xếp hạng #?
21:45:08 24/03/2021
Nexxo (NEXXO)
Không theo dõi
Lịch sử giá Nexxo (NEXXO) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.002828 | $0.003042 | $0.002691 | $0.002821 | $234,189 | $605,624 |
| 2020-03-02 | $0.002820 | $0.003214 | $0.002773 | $0.003153 | $246,330 | $676,701 |
| 2020-03-03 | $0.003153 | $0.003181 | $0.002885 | $0.002961 | $247,872 | $635,591 |
| 2020-03-04 | $0.002965 | $0.003076 | $0.002895 | $0.002965 | $243,406 | $636,482 |
| 2020-03-05 | $0.002970 | $0.003233 | $0.002970 | $0.003087 | $258,746 | $662,690 |
| 2020-03-06 | $0.003087 | $0.003509 | $0.003073 | $0.003502 | $282,952 | $751,755 |
| 2020-03-07 | $0.003515 | $0.003698 | $0.003320 | $0.003333 | $221,580 | $715,454 |
| 2020-03-08 | $0.003333 | $0.003333 | $0.002352 | $0.002352 | $162,375 | $504,872 |
| 2020-03-09 | $0.002360 | $0.002544 | $0.002175 | $0.002395 | $105,263 | $514,198 |
| 2020-03-10 | $0.002416 | $0.002497 | $0.002315 | $0.002401 | $82,530.91 | $515,397 |
| 2020-03-11 | $0.002403 | $0.002458 | $0.002000 | $0.002235 | $86,876.27 | $479,657 |
| 2020-03-12 | $0.002234 | $0.002247 | $0.0007127 | $0.0007370 | $50,107.51 | $158,198 |
| 2020-03-13 | $0.0007393 | $0.001106 | $0.0005364 | $0.001030 | $88,820.23 | $221,005 |
| 2020-03-14 | $0.001032 | $0.001059 | $0.0008808 | $0.0008912 | $74,357.30 | $191,290 |
| 2020-03-15 | $0.0008912 | $0.001032 | $0.0008694 | $0.0009120 | $76,497.34 | $195,769 |
| 2020-03-16 | $0.0009139 | $0.0009154 | $0.0006350 | $0.0007199 | $52,521.35 | $154,530 |
| 2020-03-17 | $0.0007212 | $0.0008300 | $0.0007158 | $0.0007796 | $61,071.04 | $167,344 |
| 2020-03-18 | $0.0007805 | $0.0008045 | $0.0007275 | $0.0007991 | $65,466.97 | $171,522 |
| 2020-03-19 | $0.0007991 | $0.001171 | $0.0007855 | $0.001101 | $92,088.93 | $236,325 |
| 2020-03-20 | $0.001100 | $0.001344 | $0.0008977 | $0.001042 | $92,825.76 | $223,750 |
| 2020-03-21 | $0.001042 | $0.001098 | $0.0009501 | $0.001037 | $84,786.62 | $222,596 |
| 2020-03-22 | $0.001039 | $0.001100 | $0.0008816 | $0.0008914 | $78,572.03 | $191,333 |
| 2020-03-23 | $0.0008914 | $0.001079 | $0.0008709 | $0.001079 | $102,195 | $231,639 |
| 2020-03-24 | $0.001079 | $0.001188 | $0.001034 | $0.001133 | $106,476 | $243,267 |
| 2020-03-25 | $0.001135 | $0.001178 | $0.001062 | $0.001093 | $109,080 | $234,694 |
| 2020-03-26 | $0.001093 | $0.001144 | $0.001038 | $0.001140 | $63,380.05 | $244,644 |
| 2020-03-27 | $0.001140 | $0.001189 | $0.0009837 | $0.0009987 | $60,386.53 | $214,377 |
| 2020-03-28 | $0.0009978 | $0.0009982 | $0.0008641 | $0.0009672 | $62,117.92 | $207,611 |
| 2020-03-29 | $0.0009675 | $0.0009748 | $0.0008304 | $0.0008304 | $51,428.49 | $178,252 |
| 2020-03-30 | $0.0008305 | $0.001043 | $0.0008250 | $0.001001 | $39,629.58 | $214,803 |
| 2020-03-31 | $0.0009952 | $0.001036 | $0.0009364 | $0.001027 | $214,426 | $220,435 |