Nullex NLX
Xếp hạng #?
02:53:01 18/04/2019
Nullex (NLX)
Không hoạt động
Lịch sử giá Nullex (NLX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.004301 | $0.004540 | $0.003851 | $0.004498 | $571.69 | $182,070 |
| 2018-03-02 | $0.004487 | $0.006287 | $0.003417 | $0.004305 | $11,462.80 | $174,259 |
| 2018-03-03 | $0.004300 | $0.004820 | $0.003753 | $0.004254 | $1,038.50 | $172,185 |
| 2018-03-04 | $0.004247 | $0.004374 | $0.003776 | $0.004036 | $543.80 | $163,346 |
| 2018-03-05 | $0.004033 | $0.004440 | $0.003692 | $0.004386 | $784.25 | $177,517 |
| 2018-03-06 | $0.004029 | $0.004231 | $0.003817 | $0.004080 | $471.63 | $165,131 |
| 2018-03-07 | $0.004076 | $0.004137 | $0.003403 | $0.003703 | $442.01 | $149,903 |
| 2018-03-08 | $0.003698 | $0.003745 | $0.003100 | $0.003301 | $303.23 | $133,610 |
| 2018-03-09 | $0.003280 | $0.003319 | $0.002893 | $0.003173 | $344.21 | $128,449 |
| 2018-03-10 | $0.003175 | $0.003384 | $0.003168 | $0.003203 | $57.06 | $129,635 |
| 2018-03-11 | $0.003192 | $0.003375 | $0.002993 | $0.003154 | $99.27 | $127,679 |
| 2018-03-12 | $0.003144 | $0.004618 | $0.003095 | $0.003932 | $1,398.89 | $159,176 |
| 2018-03-13 | $0.003910 | $0.007394 | $0.003201 | $0.003479 | $11,282.20 | $140,801 |
| 2018-03-14 | $0.003479 | $0.005977 | $0.003277 | $0.003293 | $8,628.56 | $133,273 |
| 2018-03-15 | $0.003291 | $0.003585 | $0.003086 | $0.003384 | $1,253.15 | $136,980 |
| 2018-03-16 | $0.003382 | $0.003403 | $0.003165 | $0.003168 | $540.90 | $128,232 |
| 2018-03-17 | $0.003173 | $0.003415 | $0.003128 | $0.003165 | $144.76 | $128,121 |
| 2018-03-18 | $0.003158 | $0.003186 | $0.002636 | $0.003053 | $521.00 | $123,569 |
| 2018-03-19 | $0.003040 | $0.003432 | $0.002868 | $0.003155 | $439.58 | $127,721 |
| 2018-03-20 | $0.003191 | $0.003523 | $0.003088 | $0.003289 | $874.34 | $133,115 |
| 2018-03-21 | $0.003295 | $0.003565 | $0.003251 | $0.003565 | $7.13 | $144,289 |
| 2018-03-22 | $0.003558 | $0.003614 | $0.003081 | $0.003132 | $354.85 | $126,761 |
| 2018-03-23 | $0.003132 | $0.003304 | $0.003089 | $0.003161 | $319.40 | $127,967 |
| 2018-03-24 | $0.003207 | $0.003228 | $0.002934 | $0.002941 | $651.71 | $119,053 |
| 2018-03-25 | $0.002901 | $0.003116 | $0.002886 | $0.002964 | $17.66 | $119,990 |
| 2018-03-26 | $0.002962 | $0.002982 | $0.002748 | $0.002864 | $68.68 | $115,906 |
| 2018-03-27 | $0.002859 | $0.002868 | $0.002108 | $0.002493 | $2,518.58 | $100,889 |
| 2018-03-28 | $0.002492 | $0.002574 | $0.002175 | $0.002469 | $48.64 | $99,947.13 |
| 2018-03-29 | $0.002472 | $0.002530 | $0.001992 | $0.002052 | $107.61 | $83,059.70 |
| 2018-03-30 | $0.002047 | $0.002374 | $0.001903 | $0.002182 | $62.47 | $88,302.29 |
| 2018-03-31 | $0.002182 | $0.002334 | $0.002141 | $0.002232 | $5.82 | $90,362.97 |