Nullex NLX
Xếp hạng #?
02:53:01 18/04/2019
Nullex (NLX)
Không hoạt động
Lịch sử giá Nullex (NLX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.004081 | $0.005816 | $0.003874 | $0.003874 | $1,343.92 | $156,812 |
| 2018-01-02 | $0.003873 | $0.006402 | $0.003873 | $0.006149 | $1,389.12 | $248,899 |
| 2018-01-03 | $0.006129 | $0.006570 | $0.005060 | $0.005426 | $880.63 | $219,610 |
| 2018-01-04 | $0.006052 | $0.007456 | $0.005903 | $0.006809 | $1,538.33 | $275,592 |
| 2018-01-05 | $0.006808 | $0.01333 | $0.005821 | $0.01146 | $8,925.23 | $464,013 |
| 2018-01-06 | $0.01140 | $0.01250 | $0.006477 | $0.009433 | $4,954.27 | $381,820 |
| 2018-01-07 | $0.009426 | $0.009994 | $0.006189 | $0.009610 | $13,043.70 | $388,970 |
| 2018-01-08 | $0.009596 | $0.01145 | $0.007234 | $0.008465 | $23,409.70 | $342,658 |
| 2018-01-09 | $0.008739 | $0.01374 | $0.006621 | $0.01326 | $45,255.20 | $536,811 |
| 2018-01-10 | $0.01287 | $0.01393 | $0.009834 | $0.01393 | $13,905.20 | $563,679 |
| 2018-01-11 | $0.01391 | $0.01561 | $0.01037 | $0.01259 | $14,334.90 | $509,723 |
| 2018-01-12 | $0.01280 | $0.01649 | $0.01127 | $0.01607 | $12,959.80 | $650,539 |
| 2018-01-13 | $0.01660 | $0.01673 | $0.01152 | $0.01292 | $12,730.80 | $522,818 |
| 2018-01-14 | $0.01226 | $0.01330 | $0.01207 | $0.01318 | $5,062.71 | $533,500 |
| 2018-01-15 | $0.01269 | $0.01476 | $0.009506 | $0.01080 | $6,706.38 | $437,116 |
| 2018-01-16 | $0.01081 | $0.01187 | $0.007119 | $0.007483 | $3,472.81 | $302,905 |
| 2018-01-17 | $0.007445 | $0.009704 | $0.006114 | $0.007338 | $2,227.42 | $297,027 |
| 2018-01-18 | $0.007366 | $0.009831 | $0.007235 | $0.009152 | $1,575.54 | $370,448 |
| 2018-01-19 | $0.009056 | $0.009786 | $0.007234 | $0.008659 | $2,827.71 | $350,472 |
| 2018-01-20 | $0.008753 | $0.01129 | $0.008222 | $0.009839 | $3,077.41 | $398,241 |
| 2018-01-21 | $0.009862 | $0.01099 | $0.008321 | $0.009141 | $2,025.98 | $369,997 |
| 2018-01-22 | $0.009266 | $0.009544 | $0.007537 | $0.008469 | $375.52 | $342,782 |
| 2018-01-23 | $0.008446 | $0.009481 | $0.007116 | $0.008025 | $4,520.04 | $324,831 |
| 2018-01-24 | $0.008020 | $0.008701 | $0.006816 | $0.006849 | $3,166.92 | $277,246 |
| 2018-01-25 | $0.006962 | $0.008166 | $0.006962 | $0.007531 | $503.34 | $304,850 |
| 2018-01-26 | $0.007511 | $0.008185 | $0.006470 | $0.007811 | $1,078.63 | $316,183 |
| 2018-01-27 | $0.007806 | $0.009001 | $0.007477 | $0.008737 | $2,259.39 | $353,656 |
| 2018-01-28 | $0.008782 | $0.009075 | $0.007870 | $0.008762 | $928.05 | $354,644 |
| 2018-01-29 | $0.007567 | $0.008117 | $0.007309 | $0.007690 | $1,286.66 | $311,276 |
| 2018-01-30 | $0.007688 | $0.009016 | $0.006554 | $0.007013 | $782.21 | $283,850 |
| 2018-01-31 | $0.007024 | $0.008322 | $0.006022 | $0.006411 | $2,539.41 | $259,489 |