Nexxo NEXXO
Xếp hạng #?
21:45:08 24/03/2021
Nexxo (NEXXO)
Không theo dõi
Lịch sử giá Nexxo (NEXXO) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.1934 | $0.2660 | $0.1916 | $0.2446 | $25,451.84 | $52,498,044 |
| 2020-12-02 | $0.2446 | $0.2543 | $0.2262 | $0.2539 | $10,323.23 | $54,498,487 |
| 2020-12-03 | $0.2539 | $0.2605 | $0.01125 | $0.2586 | $14,606.51 | $55,507,513 |
| 2020-12-04 | $0.2586 | $0.2594 | $0.01101 | $0.02920 | $126.80 | $6,267,049 |
| 2020-12-05 | $0.02919 | $0.02941 | $0.02121 | $0.02431 | $25.70 | $5,218,750 |
| 2020-12-06 | $0.02432 | $0.05173 | $0.02394 | $0.03490 | $138.17 | $7,491,016 |
| 2020-12-07 | $0.03491 | $0.03497 | $0.02835 | $0.02867 | $128.05 | $6,153,841 |
| 2020-12-08 | $0.02866 | $0.1094 | $0.02770 | $0.1048 | $799.39 | $22,503,789 |
| 2020-12-09 | $0.1049 | $0.1112 | $0.09807 | $0.1090 | $1,880.26 | $23,387,919 |
| 2020-12-10 | $0.1090 | $0.1092 | $0.002779 | $0.002804 | $0.008426 | $601,914 |
| 2020-12-11 | $0.002804 | $0.08595 | $0.002724 | $0.05250 | $251.59 | $11,270,188 |
| 2020-12-12 | $0.05251 | $0.05538 | $0.02388 | $0.02983 | $37.38 | $6,403,762 |
| 2020-12-13 | $0.02983 | $0.09198 | $0.02258 | $0.09171 | $1,053.84 | $19,684,951 |
| 2020-12-14 | $0.09171 | $0.09778 | $0.008128 | $0.008135 | $62.49 | $1,746,243 |
| 2020-12-15 | $0.008135 | $0.08517 | $0.008132 | $0.08405 | $5,580.36 | $18,042,021 |
| 2020-12-16 | $0.08405 | $0.08405 | $0.004989 | $0.04184 | $97.60 | $8,980,859 |
| 2020-12-17 | $0.04185 | $0.1011 | $0.02155 | $0.09142 | $141.71 | $19,624,055 |
| 2020-12-18 | $0.09131 | $0.09133 | $0.0006703 | $0.07202 | $0.1441 | $15,460,317 |
| 2020-12-19 | $0.07203 | $0.1343 | $0.07113 | $0.1330 | $0 | $28,541,867 |
| 2020-12-20 | $0.1330 | $0.1330 | $0.01274 | $0.01301 | $12.05 | $2,791,693 |
| 2020-12-21 | $0.01301 | $0.03192 | $0.0006642 | $0.0006659 | $0.1571 | $142,937 |
| 2020-12-22 | $0.0006647 | $0.02539 | $0.0006625 | $0.003185 | $1.47 | $683,639 |
| 2020-12-23 | $0.003187 | $0.03127 | $0.003124 | $0.008904 | $12.08 | $1,911,281 |
| 2020-12-24 | $0.008903 | $0.008924 | $0.002959 | $0.003081 | $1.43 | $661,447 |
| 2020-12-25 | $0.003083 | $0.02978 | $0.003067 | $0.02918 | $532.20 | $6,264,173 |
| 2020-12-26 | $0.02918 | $0.1302 | $0.02675 | $0.1286 | $0 | $27,600,774 |
| 2020-12-27 | $0.1286 | $0.1337 | $0.01543 | $0.01543 | $14.53 | $3,312,832 |
| 2020-12-28 | $0.01542 | $0.2381 | $0.01452 | $0.03167 | $659.34 | $6,797,963 |
| 2020-12-29 | $0.03166 | $0.03199 | $0.02804 | $0.03136 | $1,762.41 | $6,732,399 |
| 2020-12-30 | $0.03136 | $0.03272 | $0.03021 | $0.03037 | $1,363.31 | $6,519,314 |
| 2020-12-31 | $0.03037 | $0.03161 | $0.01127 | $0.01781 | $50.48 | $3,823,638 |