Nullex NLX
Xếp hạng #?
02:53:01 18/04/2019
Nullex (NLX)
Không hoạt động
Lịch sử giá Nullex (NLX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.03623 | $0.03764 | $0.03489 | $0.03692 | $78,437.90 | $1,494,404 |
| 2018-05-02 | $0.03686 | $0.03711 | $0.03004 | $0.03697 | $1,012.83 | $1,496,343 |
| 2018-05-03 | $0.03697 | $0.03703 | $0.02902 | $0.03033 | $140.38 | $1,227,547 |
| 2018-05-04 | $0.03032 | $0.03788 | $0.02297 | $0.02965 | $21,331.80 | $1,200,112 |
| 2018-05-05 | $0.02964 | $0.03079 | $0.02652 | $0.02730 | $19,050.90 | $1,104,849 |
| 2018-05-06 | $0.02703 | $0.05022 | $0.02691 | $0.04509 | $113,914 | $1,825,154 |
| 2018-05-07 | $0.04285 | $0.04707 | $0.03870 | $0.04359 | $66,347.70 | $1,764,358 |
| 2018-05-08 | $0.04368 | $0.04471 | $0.03672 | $0.04116 | $27,659.00 | $1,666,185 |
| 2018-05-09 | $0.04110 | $0.04321 | $0.03828 | $0.04083 | $25,900.10 | $1,652,512 |
| 2018-05-10 | $0.04008 | $0.04620 | $0.03941 | $0.03945 | $30,571.10 | $1,596,690 |
| 2018-05-11 | $0.03950 | $0.04118 | $0.03709 | $0.03909 | $14,536.90 | $1,582,418 |
| 2018-05-12 | $0.03898 | $0.05142 | $0.03827 | $0.05042 | $72,567.60 | $2,040,832 |
| 2018-05-13 | $0.04953 | $0.09713 | $0.04910 | $0.09011 | $395,821 | $3,647,358 |
| 2018-05-14 | $0.08819 | $0.2354 | $0.08430 | $0.1448 | $830,720 | $5,862,371 |
| 2018-05-15 | $0.1507 | $0.2030 | $0.1475 | $0.1821 | $490,752 | $7,372,205 |
| 2018-05-16 | $0.1778 | $0.1876 | $0.1278 | $0.1293 | $289,214 | $5,232,993 |
| 2018-05-17 | $0.1402 | $0.1462 | $0.07074 | $0.08155 | $514,130 | $3,300,773 |
| 2018-05-18 | $0.08162 | $0.08596 | $0.07222 | $0.08079 | $136,066 | $3,270,173 |
| 2018-05-19 | $0.08077 | $0.08170 | $0.07234 | $0.07413 | $77,204.80 | $3,000,563 |
| 2018-05-20 | $0.07418 | $0.1190 | $0.06727 | $0.1117 | $175,864 | $4,522,055 |
| 2018-05-21 | $0.1111 | $0.1617 | $0.08843 | $0.1423 | $684,664 | $5,757,900 |
| 2018-05-22 | $0.1416 | $0.1437 | $0.1125 | $0.1125 | $180,331 | $4,553,181 |
| 2018-05-23 | $0.1131 | $0.1209 | $0.09061 | $0.1073 | $157,644 | $4,345,089 |
| 2018-05-24 | $0.1077 | $0.1154 | $0.09895 | $0.09966 | $46,521.90 | $4,033,958 |
| 2018-05-25 | $0.09977 | $0.1078 | $0.09653 | $0.1021 | $36,872.40 | $4,132,787 |
| 2018-05-26 | $0.1020 | $0.1131 | $0.08743 | $0.1063 | $69,056.60 | $4,301,414 |
| 2018-05-27 | $0.1078 | $0.1190 | $0.09731 | $0.1049 | $52,905.60 | $4,244,342 |
| 2018-05-28 | $0.1046 | $0.1066 | $0.09277 | $0.1004 | $25,160.60 | $4,065,069 |
| 2018-05-29 | $0.09919 | $0.1045 | $0.08654 | $0.09224 | $28,720.10 | $3,733,708 |
| 2018-05-30 | $0.09229 | $0.1098 | $0.09215 | $0.1002 | $30,685.60 | $4,055,921 |
| 2018-05-31 | $0.09991 | $0.1028 | $0.09190 | $0.09723 | $40,083.70 | $3,935,761 |