Nexxo NEXXO
Xếp hạng #?
21:45:08 24/03/2021
Nexxo (NEXXO)
Không theo dõi
Lịch sử giá Nexxo (NEXXO) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.02310 | $0.02467 | $0.02061 | $0.02212 | $127,492 | $4,749,200 |
| 2020-10-02 | $0.02217 | $0.02227 | $0.01999 | $0.02182 | $124,940 | $4,684,507 |
| 2020-10-03 | $0.02179 | $0.02271 | $0.02153 | $0.02177 | $126,923 | $4,673,462 |
| 2020-10-04 | $0.02178 | $0.02303 | $0.02150 | $0.02282 | $132,537 | $4,898,100 |
| 2020-10-05 | $0.02282 | $0.02325 | $0.02223 | $0.02284 | $111,508 | $4,902,693 |
| 2020-10-06 | $0.02283 | $0.02355 | $0.02129 | $0.02178 | $125,688 | $4,674,780 |
| 2020-10-07 | $0.02180 | $0.02292 | $0.02135 | $0.02284 | $160,384 | $4,902,387 |
| 2020-10-08 | $0.02288 | $0.02460 | $0.02206 | $0.02441 | $167,509 | $5,239,011 |
| 2020-10-09 | $0.02442 | $0.02739 | $0.02391 | $0.02712 | $190,029 | $5,821,334 |
| 2020-10-10 | $0.02710 | $0.02930 | $0.02709 | $0.02798 | $198,206 | $6,005,864 |
| 2020-10-11 | $0.02798 | $0.02857 | $0.02773 | $0.02856 | $154,173 | $6,130,112 |
| 2020-10-12 | $0.02856 | $0.03037 | $0.02716 | $0.02946 | $184,413 | $6,322,862 |
| 2020-10-13 | $0.02937 | $0.02979 | $0.02758 | $0.02882 | $152,471 | $6,185,940 |
| 2020-10-14 | $0.02882 | $0.02961 | $0.02825 | $0.02908 | $185,691 | $6,241,322 |
| 2020-10-15 | $0.02908 | $0.02927 | $0.02814 | $0.02899 | $205,375 | $6,222,719 |
| 2020-10-16 | $0.02899 | $0.02921 | $0.02711 | $0.02790 | $196,086 | $5,989,788 |
| 2020-10-17 | $0.02790 | $0.02857 | $0.02763 | $0.02844 | $200,999 | $6,105,796 |
| 2020-10-18 | $0.02840 | $0.02928 | $0.02826 | $0.02923 | $202,913 | $6,274,520 |
| 2020-10-19 | $0.02925 | $0.02976 | $0.02852 | $0.02955 | $236,150 | $6,343,351 |
| 2020-10-20 | $0.02951 | $0.03062 | $0.02859 | $0.03010 | $306,813 | $6,461,784 |
| 2020-10-21 | $0.03010 | $0.03816 | $0.03003 | $0.03635 | $254,823 | $7,803,153 |
| 2020-10-22 | $0.03631 | $0.04241 | $0.03622 | $0.04110 | $289,768 | $8,821,971 |
| 2020-10-23 | $0.04110 | $0.04321 | $0.04030 | $0.04268 | $292,312 | $9,161,634 |
| 2020-10-24 | $0.04272 | $0.04428 | $0.04231 | $0.04336 | $298,836 | $9,308,363 |
| 2020-10-25 | $0.04334 | $0.04442 | $0.04280 | $0.04348 | $303,351 | $9,333,006 |
| 2020-10-26 | $0.04349 | $0.04464 | $0.04069 | $0.04174 | $183,197 | $8,958,962 |
| 2020-10-27 | $0.04176 | $0.04672 | $0.04167 | $0.04560 | $303,923 | $9,787,693 |
| 2020-10-28 | $0.04567 | $0.05156 | $0.04419 | $0.05121 | $313,887 | $10,991,637 |
| 2020-10-29 | $0.05120 | $0.05583 | $0.05074 | $0.05413 | $268,617 | $11,619,661 |
| 2020-10-30 | $0.05413 | $0.05918 | $0.03867 | $0.05835 | $147,515 | $12,525,615 |
| 2020-10-31 | $0.05835 | $0.06219 | $0.05770 | $0.06018 | $170,737 | $12,917,457 |