Nullex NLX
Xếp hạng #?
02:53:01 18/04/2019
Nullex (NLX)
Không hoạt động
Lịch sử giá Nullex (NLX) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.09731 | $0.09978 | $0.08310 | $0.09589 | $49,500.00 | $3,881,477 |
| 2018-06-02 | $0.09190 | $0.09677 | $0.07636 | $0.07923 | $64,096.20 | $3,206,862 |
| 2018-06-03 | $0.07925 | $0.09225 | $0.06804 | $0.07887 | $77,958.00 | $3,192,578 |
| 2018-06-04 | $0.07785 | $0.08321 | $0.06421 | $0.06563 | $53,624.00 | $2,656,354 |
| 2018-06-05 | $0.06566 | $0.08508 | $0.06215 | $0.08253 | $76,046.10 | $3,340,655 |
| 2018-06-06 | $0.07974 | $0.08779 | $0.07016 | $0.07473 | $44,643.20 | $3,024,959 |
| 2018-06-07 | $0.07480 | $0.07874 | $0.06735 | $0.07283 | $32,454.70 | $2,948,068 |
| 2018-06-08 | $0.07289 | $0.08350 | $0.06865 | $0.07251 | $40,048.10 | $2,935,059 |
| 2018-06-09 | $0.07225 | $0.07379 | $0.06814 | $0.06814 | $12,696.50 | $2,758,025 |
| 2018-06-10 | $0.06822 | $0.06822 | $0.04718 | $0.04783 | $40,060.50 | $1,936,187 |
| 2018-06-11 | $0.04790 | $0.05141 | $0.03499 | $0.04852 | $94,949.10 | $1,963,991 |
| 2018-06-12 | $0.04850 | $0.04922 | $0.03832 | $0.03894 | $27,877.60 | $1,576,273 |
| 2018-06-13 | $0.04058 | $0.04120 | $0.03221 | $0.03849 | $24,916.00 | $1,557,986 |
| 2018-06-14 | $0.03538 | $0.04050 | $0.03400 | $0.03787 | $10,786.40 | $1,532,870 |
| 2018-06-15 | $0.03781 | $0.03980 | $0.03584 | $0.03675 | $4,552.79 | $1,487,426 |
| 2018-06-16 | $0.03661 | $0.03707 | $0.03496 | $0.03595 | $7,353.64 | $1,455,198 |
| 2018-06-17 | $0.03610 | $0.03736 | $0.03060 | $0.03639 | $20,205.50 | $1,472,854 |
| 2018-06-18 | $0.03629 | $0.05995 | $0.03533 | $0.05715 | $94,361.80 | $2,313,137 |
| 2018-06-19 | $0.05712 | $0.05925 | $0.04885 | $0.05046 | $24,050.30 | $2,042,654 |
| 2018-06-20 | $0.05050 | $0.06486 | $0.04754 | $0.04881 | $15,352.90 | $1,975,798 |
| 2018-06-21 | $0.04882 | $0.04899 | $0.03711 | $0.04052 | $11,163.80 | $1,640,045 |
| 2018-06-22 | $0.04048 | $0.04062 | $0.03322 | $0.03545 | $21,372.50 | $1,434,850 |
| 2018-06-23 | $0.03546 | $0.04053 | $0.03405 | $0.03767 | $5,299.17 | $1,524,608 |
| 2018-06-24 | $0.03766 | $0.04035 | $0.03309 | $0.03766 | $12,492.30 | $1,524,321 |
| 2018-06-25 | $0.03759 | $0.03801 | $0.03490 | $0.03505 | $5,154.82 | $1,418,842 |
| 2018-06-26 | $0.03505 | $0.03746 | $0.03019 | $0.03186 | $3,707.46 | $1,289,445 |
| 2018-06-27 | $0.03184 | $0.03601 | $0.02375 | $0.03569 | $20,954.50 | $1,444,569 |
| 2018-06-28 | $0.03570 | $0.03622 | $0.03045 | $0.03222 | $4,807.79 | $1,304,118 |
| 2018-06-29 | $0.03224 | $0.03530 | $0.03044 | $0.03229 | $6,395.12 | $1,307,016 |
| 2018-06-30 | $0.03234 | $0.03492 | $0.02728 | $0.02920 | $17,483.20 | $1,182,011 |