Nexxo NEXXO
Xếp hạng #?
21:45:08 24/03/2021
Nexxo (NEXXO)
Không theo dõi
Lịch sử giá Nexxo (NEXXO) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.002479 | $0.002775 | $0.002479 | $0.002694 | $220,523 | $578,176 |
| 2020-05-02 | $0.002698 | $0.002743 | $0.002662 | $0.002735 | $217,723 | $587,181 |
| 2020-05-03 | $0.002733 | $0.002805 | $0.002491 | $0.002565 | $269,058 | $550,606 |
| 2020-05-04 | $0.002563 | $0.002602 | $0.002310 | $0.002560 | $367,034 | $549,457 |
| 2020-05-05 | $0.002553 | $0.002657 | $0.002457 | $0.002520 | $373,154 | $540,839 |
| 2020-05-06 | $0.002521 | $0.002643 | $0.002408 | $0.002416 | $354,597 | $518,553 |
| 2020-05-07 | $0.002416 | $0.002720 | $0.002385 | $0.002671 | $298,509 | $573,266 |
| 2020-05-08 | $0.002671 | $0.002753 | $0.002608 | $0.002680 | $88,736.03 | $575,219 |
| 2020-05-09 | $0.002679 | $0.002701 | $0.002623 | $0.002672 | $19,162.89 | $573,639 |
| 2020-05-10 | $0.002673 | $0.002673 | $0.001985 | $0.002113 | $123,158 | $453,481 |
| 2020-05-11 | $0.002111 | $0.002192 | $0.001932 | $0.002059 | $124,020 | $441,948 |
| 2020-05-12 | $0.002060 | $0.002182 | $0.002048 | $0.002129 | $127,889 | $457,063 |
| 2020-05-13 | $0.002133 | $0.002371 | $0.002124 | $0.002351 | $110,967 | $504,738 |
| 2020-05-14 | $0.002351 | $0.002469 | $0.002303 | $0.002404 | $43,487.40 | $515,963 |
| 2020-05-15 | $0.002403 | $0.002410 | $0.002221 | $0.002262 | $80,241.20 | $485,451 |
| 2020-05-16 | $0.002263 | $0.002445 | $0.002241 | $0.002391 | $135,258 | $513,143 |
| 2020-05-17 | $0.002389 | $0.002556 | $0.002376 | $0.002551 | $83,155.48 | $547,484 |
| 2020-05-18 | $0.002551 | $0.002675 | $0.002496 | $0.002601 | $133,876 | $558,321 |
| 2020-05-19 | $0.002603 | $0.002615 | $0.002497 | $0.002585 | $230,459 | $554,854 |
| 2020-05-20 | $0.002588 | $0.002609 | $0.002445 | $0.002496 | $222,494 | $535,774 |
| 2020-05-21 | $0.002494 | $0.002528 | $0.002100 | $0.002247 | $201,783 | $482,264 |
| 2020-05-22 | $0.002240 | $0.002344 | $0.002200 | $0.002329 | $52,236.15 | $499,903 |
| 2020-05-23 | $0.002329 | $0.002364 | $0.002329 | $0.002347 | $0 | $503,744 |
| 2020-05-24 | $0.002347 | $0.002347 | $0.002347 | $0.002347 | $0 | $503,744 |
| 2020-05-25 | $0.002347 | $0.002347 | $0.002347 | $0.002347 | $0 | $503,744 |
| 2020-05-26 | $0.002347 | $0.002580 | $0.002347 | $0.002532 | $50.63 | $543,529 |
| 2020-05-27 | $0.002532 | $0.002533 | $0.002532 | $0.002532 | $0 | $543,414 |
| 2020-05-28 | $0.002532 | $0.002532 | $0.001973 | $0.002103 | $86.61 | $451,367 |
| 2020-05-29 | $0.002104 | $0.002131 | $0.002104 | $0.002124 | $0 | $455,958 |
| 2020-05-30 | $0.002124 | $0.002124 | $0.002124 | $0.002124 | $0 | $455,958 |
| 2020-05-31 | $0.002124 | $0.002124 | $0.002124 | $0.002124 | $0 | $455,958 |