Nullex NLX
Xếp hạng #?
02:53:01 18/04/2019
Nullex (NLX)
Không hoạt động
Lịch sử giá Nullex (NLX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.002232 | $0.002264 | $0.001802 | $0.002117 | $84.97 | $85,685.85 |
| 2018-04-02 | $0.002127 | $0.002472 | $0.001803 | $0.002046 | $120.36 | $82,812.79 |
| 2018-04-03 | $0.002047 | $0.002214 | $0.001869 | $0.002085 | $58.78 | $84,387.75 |
| 2018-04-04 | $0.002083 | $0.002126 | $0.001932 | $0.001983 | $50.88 | $80,261.52 |
| 2018-04-05 | $0.001984 | $0.002066 | $0.001724 | $0.002043 | $73.94 | $82,694.60 |
| 2018-04-06 | $0.002033 | $0.002562 | $0.002023 | $0.002230 | $1,137.52 | $90,279.59 |
| 2018-04-07 | $0.002233 | $0.005184 | $0.002230 | $0.003579 | $7,361.46 | $144,871 |
| 2018-04-08 | $0.003582 | $0.003863 | $0.002686 | $0.002690 | $1,338.26 | $108,903 |
| 2018-04-09 | $0.002695 | $0.003368 | $0.002372 | $0.002483 | $1,241.89 | $100,505 |
| 2018-04-10 | $0.002485 | $0.008826 | $0.002485 | $0.006312 | $103,733 | $255,499 |
| 2018-04-11 | $0.005811 | $0.007988 | $0.004191 | $0.006474 | $35,128.70 | $262,050 |
| 2018-04-12 | $0.006405 | $0.006407 | $0.002350 | $0.005208 | $32,037.80 | $210,804 |
| 2018-04-13 | $0.005292 | $0.005333 | $0.003367 | $0.004243 | $6,080.86 | $171,754 |
| 2018-04-14 | $0.004243 | $0.004704 | $0.003655 | $0.004225 | $3,346.31 | $171,020 |
| 2018-04-15 | $0.004230 | $0.004502 | $0.004143 | $0.004260 | $1,611.02 | $172,436 |
| 2018-04-16 | $0.004258 | $0.005082 | $0.004012 | $0.004107 | $3,643.08 | $166,257 |
| 2018-04-17 | $0.004110 | $0.005181 | $0.004045 | $0.004181 | $2,194.04 | $169,223 |
| 2018-04-18 | $0.004185 | $0.01115 | $0.004180 | $0.009593 | $44,679.80 | $388,280 |
| 2018-04-19 | $0.009553 | $0.01750 | $0.008392 | $0.01705 | $92,181.70 | $690,287 |
| 2018-04-20 | $0.01714 | $0.03845 | $0.01664 | $0.02809 | $383,673 | $1,137,020 |
| 2018-04-21 | $0.02390 | $0.04123 | $0.02390 | $0.03207 | $193,594 | $1,298,022 |
| 2018-04-22 | $0.03357 | $0.05102 | $0.03119 | $0.04752 | $180,857 | $1,923,603 |
| 2018-04-23 | $0.04743 | $0.07470 | $0.04713 | $0.06234 | $415,781 | $2,523,363 |
| 2018-04-24 | $0.06157 | $0.07076 | $0.04388 | $0.04650 | $271,550 | $1,882,276 |
| 2018-04-25 | $0.04683 | $0.05392 | $0.03661 | $0.04565 | $165,054 | $1,847,692 |
| 2018-04-26 | $0.04689 | $0.06222 | $0.04389 | $0.05950 | $170,951 | $2,408,319 |
| 2018-04-27 | $0.05958 | $0.06198 | $0.03644 | $0.03973 | $180,397 | $1,608,331 |
| 2018-04-28 | $0.03926 | $0.05600 | $0.03027 | $0.04665 | $281,072 | $1,888,335 |
| 2018-04-29 | $0.04542 | $0.05822 | $0.03780 | $0.04221 | $210,208 | $1,708,665 |
| 2018-04-30 | $0.04220 | $0.05169 | $0.03612 | $0.03684 | $134,785 | $1,491,263 |