Nullex NLX
Xếp hạng #?
02:53:01 18/04/2019
Nullex (NLX)
Không hoạt động
Lịch sử giá Nullex (NLX) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.006426 | $0.007282 | $0.005373 | $0.005764 | $575.07 | $233,291 |
| 2018-02-02 | $0.005752 | $0.005752 | $0.004858 | $0.005438 | $897.22 | $220,114 |
| 2018-02-03 | $0.005457 | $0.005826 | $0.005049 | $0.005669 | $562.75 | $229,482 |
| 2018-02-04 | $0.005672 | $0.005958 | $0.004438 | $0.004644 | $303.55 | $187,979 |
| 2018-02-05 | $0.004599 | $0.004946 | $0.003933 | $0.004090 | $142.27 | $165,536 |
| 2018-02-06 | $0.004095 | $0.004505 | $0.003503 | $0.004360 | $136.94 | $176,490 |
| 2018-02-07 | $0.004317 | $0.004971 | $0.004041 | $0.004487 | $117.63 | $181,631 |
| 2018-02-08 | $0.004469 | $0.007059 | $0.003895 | $0.004355 | $2,133.46 | $176,284 |
| 2018-02-09 | $0.004369 | $0.005282 | $0.004055 | $0.004949 | $50.59 | $200,323 |
| 2018-02-10 | $0.004953 | $0.005518 | $0.004825 | $0.005155 | $96.11 | $208,676 |
| 2018-02-11 | $0.005151 | $0.005151 | $0.004294 | $0.004329 | $389.82 | $175,238 |
| 2018-02-12 | $0.004357 | $0.005588 | $0.002806 | $0.004611 | $6,156.85 | $186,639 |
| 2018-02-13 | $0.004619 | $0.005290 | $0.003687 | $0.004177 | $1,723.45 | $169,084 |
| 2018-02-14 | $0.004165 | $0.004339 | $0.003718 | $0.004079 | $383.23 | $165,113 |
| 2018-02-15 | $0.004081 | $0.004374 | $0.003585 | $0.004369 | $510.88 | $176,858 |
| 2018-02-16 | $0.004351 | $0.004948 | $0.004222 | $0.004932 | $558.86 | $199,634 |
| 2018-02-17 | $0.004723 | $0.005039 | $0.004065 | $0.004540 | $564.74 | $183,783 |
| 2018-02-18 | $0.004554 | $0.004634 | $0.004080 | $0.004269 | $288.19 | $172,783 |
| 2018-02-19 | $0.004249 | $0.004513 | $0.004236 | $0.004438 | $73.52 | $179,639 |
| 2018-02-20 | $0.004442 | $0.005268 | $0.004377 | $0.004712 | $304.13 | $190,740 |
| 2018-02-21 | $0.004706 | $0.004886 | $0.004105 | $0.004186 | $240.64 | $169,424 |
| 2018-02-22 | $0.004181 | $0.004358 | $0.003900 | $0.003942 | $11.59 | $159,546 |
| 2018-02-23 | $0.003938 | $0.004349 | $0.003841 | $0.004059 | $167.63 | $164,278 |
| 2018-02-24 | $0.004053 | $0.004190 | $0.003523 | $0.003637 | $244.05 | $147,196 |
| 2018-02-25 | $0.003631 | $0.003848 | $0.003458 | $0.003658 | $92.06 | $148,061 |
| 2018-02-26 | $0.003663 | $0.007575 | $0.003610 | $0.004309 | $1,354.49 | $174,412 |
| 2018-02-27 | $0.004320 | $0.005172 | $0.004261 | $0.004374 | $267.29 | $177,045 |
| 2018-02-28 | $0.004373 | $0.004534 | $0.003585 | $0.004294 | $1,094.84 | $173,827 |