Nullex NLX
Xếp hạng #?
02:53:01 18/04/2019
Nullex (NLX)
Không hoạt động
Lịch sử giá Nullex (NLX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02921 | $0.03113 | $0.02575 | $0.03042 | $17,719.80 | $1,231,279 |
| 2018-07-02 | $0.03042 | $0.03175 | $0.02762 | $0.02891 | $7,469.73 | $1,170,248 |
| 2018-07-03 | $0.02880 | $0.03226 | $0.02835 | $0.03038 | $9,033.55 | $1,229,814 |
| 2018-07-04 | $0.03037 | $0.03167 | $0.02825 | $0.02845 | $4,610.26 | $1,151,463 |
| 2018-07-05 | $0.02851 | $0.03882 | $0.02759 | $0.03878 | $8,446.79 | $1,569,554 |
| 2018-07-06 | $0.03877 | $0.03879 | $0.02961 | $0.03416 | $12,276.00 | $1,382,708 |
| 2018-07-07 | $0.03410 | $0.04279 | $0.03041 | $0.03123 | $21,546.00 | $1,264,110 |
| 2018-07-08 | $0.03119 | $0.03675 | $0.03083 | $0.03089 | $14,038.40 | $1,250,263 |
| 2018-07-09 | $0.03088 | $0.03323 | $0.02994 | $0.03114 | $5,751.61 | $1,260,261 |
| 2018-07-10 | $0.03111 | $0.03117 | $0.02675 | $0.02829 | $12,001.90 | $1,145,209 |
| 2018-07-11 | $0.02829 | $0.02867 | $0.02542 | $0.02573 | $6,260.08 | $1,041,604 |
| 2018-07-12 | $0.02573 | $0.02679 | $0.02112 | $0.02631 | $13,477.60 | $1,064,773 |
| 2018-07-13 | $0.02633 | $0.02806 | $0.02521 | $0.02770 | $12,774.60 | $1,121,214 |
| 2018-07-14 | $0.02762 | $0.02762 | $0.02424 | $0.02576 | $11,290.60 | $1,042,749 |
| 2018-07-15 | $0.02576 | $0.02618 | $0.02428 | $0.02428 | $521.79 | $982,851 |
| 2018-07-16 | $0.02431 | $0.02746 | $0.02263 | $0.02728 | $3,943.17 | $1,104,315 |
| 2018-07-17 | $0.02722 | $0.03119 | $0.02631 | $0.02788 | $6,649.34 | $1,128,342 |
| 2018-07-18 | $0.02787 | $0.03021 | $0.02636 | $0.02775 | $11,626.00 | $1,123,157 |
| 2018-07-19 | $0.02773 | $0.02892 | $0.02473 | $0.02509 | $20,268.60 | $1,015,609 |
| 2018-07-20 | $0.02847 | $0.02847 | $0.02015 | $0.02302 | $21,851.30 | $931,875 |
| 2018-07-21 | $0.02302 | $0.02403 | $0.02220 | $0.02369 | $3,518.98 | $958,755 |
| 2018-07-22 | $0.02346 | $0.02446 | $0.02261 | $0.02405 | $3,118.88 | $973,639 |
| 2018-07-23 | $0.02403 | $0.02506 | $0.02165 | $0.02165 | $7,930.61 | $876,316 |
| 2018-07-24 | $0.02392 | $0.02517 | $0.02149 | $0.02338 | $7,431.03 | $946,151 |
| 2018-07-25 | $0.02294 | $0.02580 | $0.01971 | $0.02373 | $6,509.47 | $960,573 |
| 2018-07-26 | $0.02372 | $0.02498 | $0.02137 | $0.02210 | $5,094.22 | $894,729 |
| 2018-07-27 | $0.02209 | $0.02266 | $0.01974 | $0.02201 | $2,454.06 | $890,839 |
| 2018-07-28 | $0.02213 | $0.02394 | $0.02101 | $0.02119 | $2,352.51 | $857,709 |
| 2018-07-29 | $0.02127 | $0.02133 | $0.01553 | $0.01981 | $11,382.90 | $801,846 |
| 2018-07-30 | $0.02031 | $0.02031 | $0.01422 | $0.01737 | $10,822.30 | $703,240 |
| 2018-07-31 | $0.01734 | $0.01977 | $0.01395 | $0.01425 | $9,698.71 | $576,911 |