Nexxo NEXXO
Xếp hạng #?
21:45:08 24/03/2021
Nexxo (NEXXO)
Không theo dõi
Lịch sử giá Nexxo (NEXXO) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.001027 | $0.001100 | $0.0008940 | $0.001096 | $47,156.75 | $235,247 |
| 2020-04-02 | $0.001096 | $0.001189 | $0.001001 | $0.001046 | $58,800.76 | $224,478 |
| 2020-04-03 | $0.001045 | $0.001150 | $0.0009894 | $0.001041 | $111,899 | $223,357 |
| 2020-04-04 | $0.001044 | $0.001101 | $0.0009965 | $0.001101 | $111,664 | $236,230 |
| 2020-04-05 | $0.001100 | $0.001114 | $0.001036 | $0.001077 | $102,606 | $231,178 |
| 2020-04-06 | $0.001075 | $0.001666 | $0.001074 | $0.001666 | $165,328 | $357,517 |
| 2020-04-07 | $0.001665 | $0.001719 | $0.001494 | $0.001522 | $86,192.45 | $326,704 |
| 2020-04-08 | $0.001522 | $0.001656 | $0.001512 | $0.001626 | $56,630.03 | $349,094 |
| 2020-04-09 | $0.001628 | $0.001635 | $0.001554 | $0.001601 | $6,650.01 | $343,561 |
| 2020-04-10 | $0.001600 | $0.001602 | $0.001323 | $0.001392 | $86,932.12 | $298,781 |
| 2020-04-11 | $0.001392 | $0.001442 | $0.001332 | $0.001393 | $104,192 | $299,085 |
| 2020-04-12 | $0.001396 | $0.001500 | $0.001306 | $0.001306 | $69,476.46 | $280,384 |
| 2020-04-13 | $0.001310 | $0.001392 | $0.001279 | $0.001363 | $87,057.63 | $292,572 |
| 2020-04-14 | $0.001363 | $0.001442 | $0.001352 | $0.001399 | $68,507.85 | $300,351 |
| 2020-04-15 | $0.001400 | $0.001439 | $0.001301 | $0.001309 | $32,979.91 | $280,953 |
| 2020-04-16 | $0.001306 | $0.001664 | $0.001257 | $0.001645 | $48,987.13 | $353,196 |
| 2020-04-17 | $0.001646 | $0.001655 | $0.001614 | $0.001626 | $3,713.58 | $348,953 |
| 2020-04-18 | $0.001626 | $0.001960 | $0.001626 | $0.001944 | $41,109.33 | $417,252 |
| 2020-04-19 | $0.001944 | $0.001956 | $0.001803 | $0.001820 | $22,109.86 | $390,629 |
| 2020-04-20 | $0.001824 | $0.001916 | $0.001594 | $0.001645 | $71,997.00 | $353,027 |
| 2020-04-21 | $0.001639 | $0.001780 | $0.001635 | $0.001763 | $92,350.04 | $378,542 |
| 2020-04-22 | $0.001764 | $0.001980 | $0.001752 | $0.001967 | $35,752.90 | $422,160 |
| 2020-04-23 | $0.001967 | $0.002131 | $0.001914 | $0.002028 | $98,778.04 | $435,220 |
| 2020-04-24 | $0.002038 | $0.002188 | $0.002038 | $0.002157 | $186,423 | $463,052 |
| 2020-04-25 | $0.002155 | $0.002343 | $0.002136 | $0.002308 | $191,529 | $495,344 |
| 2020-04-26 | $0.002306 | $0.002406 | $0.002284 | $0.002372 | $142,154 | $509,057 |
| 2020-04-27 | $0.002370 | $0.002477 | $0.002263 | $0.002473 | $242,090 | $530,782 |
| 2020-04-28 | $0.002472 | $0.002502 | $0.002404 | $0.002491 | $143,719 | $534,660 |
| 2020-04-29 | $0.002489 | $0.002957 | $0.002482 | $0.002708 | $186,096 | $581,315 |
| 2020-04-30 | $0.002709 | $0.002930 | $0.002438 | $0.002479 | $250,090 | $532,162 |