Nexxo NEXXO
Xếp hạng #?
21:45:08 24/03/2021
Nexxo (NEXXO)
Không theo dõi
Lịch sử giá Nexxo (NEXXO) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.004806 | $0.007041 | $0.004650 | $0.006561 | $30,392.58 | $1,408,407 |
| 2020-09-02 | $0.006541 | $0.006745 | $0.005628 | $0.006543 | $30,136.11 | $1,404,381 |
| 2020-09-03 | $0.006548 | $0.006788 | $0.005374 | $0.005433 | $28,254.59 | $1,166,311 |
| 2020-09-04 | $0.005438 | $0.006814 | $0.005305 | $0.006521 | $27,507.27 | $1,399,803 |
| 2020-09-05 | $0.006495 | $0.006807 | $0.004804 | $0.005689 | $20,410.07 | $1,221,273 |
| 2020-09-06 | $0.005689 | $0.007083 | $0.005218 | $0.006763 | $30,641.13 | $1,451,748 |
| 2020-09-07 | $0.006760 | $0.007591 | $0.006042 | $0.007547 | $32,563.56 | $1,619,897 |
| 2020-09-08 | $0.007569 | $0.007667 | $0.006760 | $0.007093 | $29,464.12 | $1,522,493 |
| 2020-09-09 | $0.007066 | $0.008776 | $0.006865 | $0.008233 | $34,896.70 | $1,767,293 |
| 2020-09-10 | $0.008233 | $0.01065 | $0.008233 | $0.009771 | $41,421.45 | $2,097,347 |
| 2020-09-11 | $0.009771 | $0.01112 | $0.009284 | $0.01099 | $45,933.64 | $2,359,834 |
| 2020-09-12 | $0.01099 | $0.01210 | $0.01038 | $0.01210 | $51,842.52 | $2,596,680 |
| 2020-09-13 | $0.01210 | $0.01220 | $0.01057 | $0.01159 | $48,449.09 | $2,487,552 |
| 2020-09-14 | $0.01157 | $0.01374 | $0.01076 | $0.01272 | $53,728.09 | $2,729,375 |
| 2020-09-15 | $0.01272 | $0.01298 | $0.01108 | $0.01135 | $46,270.22 | $2,436,590 |
| 2020-09-16 | $0.01135 | $0.01285 | $0.01057 | $0.01207 | $50,854.21 | $2,590,561 |
| 2020-09-17 | $0.01207 | $0.01513 | $0.01195 | $0.01461 | $61,587.62 | $3,135,087 |
| 2020-09-18 | $0.01461 | $0.01489 | $0.01364 | $0.01484 | $60,461.80 | $3,185,569 |
| 2020-09-19 | $0.01484 | $0.01541 | $0.01414 | $0.01530 | $56,016.94 | $3,283,838 |
| 2020-09-20 | $0.01527 | $0.01563 | $0.01469 | $0.01529 | $30,963.72 | $3,281,079 |
| 2020-09-21 | $0.01531 | $0.01600 | $0.01390 | $0.01508 | $30,371.54 | $3,236,416 |
| 2020-09-22 | $0.01486 | $0.01589 | $0.01427 | $0.01563 | $33,044.34 | $3,355,891 |
| 2020-09-23 | $0.01563 | $0.01618 | $0.01319 | $0.01336 | $28,274.32 | $2,868,834 |
| 2020-09-24 | $0.01331 | $0.01814 | $0.01310 | $0.01804 | $34,604.94 | $3,873,292 |
| 2020-09-25 | $0.01809 | $0.02021 | $0.01689 | $0.01941 | $31,757.95 | $4,166,198 |
| 2020-09-26 | $0.01941 | $0.02055 | $0.01907 | $0.02043 | $105,162 | $4,385,378 |
| 2020-09-27 | $0.02043 | $0.02152 | $0.02008 | $0.02149 | $75,497.30 | $4,613,530 |
| 2020-09-28 | $0.02150 | $0.02314 | $0.02134 | $0.02236 | $48,822.87 | $4,799,106 |
| 2020-09-29 | $0.02236 | $0.02324 | $0.02180 | $0.02314 | $123,801 | $4,966,247 |
| 2020-09-30 | $0.02319 | $0.02329 | $0.02187 | $0.02301 | $132,336 | $4,940,157 |