Nexxo NEXXO
Xếp hạng #?
21:45:08 24/03/2021
Nexxo (NEXXO)
Không theo dõi
Lịch sử giá Nexxo (NEXXO) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.002354 | $0.002649 | $0.002340 | $0.002617 | $0 | $561,647 |
| 2020-08-02 | $0.002617 | $0.002617 | $0.002617 | $0.002617 | $0 | $561,647 |
| 2020-08-03 | $0.002617 | $0.003172 | $0.002617 | $0.003092 | $0.06336 | $663,660 |
| 2020-08-04 | $0.003089 | $0.005006 | $0.003089 | $0.003836 | $0.1227 | $823,382 |
| 2020-08-05 | $0.003837 | $0.003905 | $0.003801 | $0.003902 | $0 | $837,487 |
| 2020-08-06 | $0.003902 | $0.003902 | $0.003902 | $0.003902 | $0 | $837,487 |
| 2020-08-07 | $0.003902 | $0.003902 | $0.003902 | $0.003902 | $0 | $837,487 |
| 2020-08-08 | $0.003902 | $0.003902 | $0.003902 | $0.003902 | $0 | $837,487 |
| 2020-08-09 | $0.003902 | $0.003902 | $0.003902 | $0.003902 | $0 | $837,487 |
| 2020-08-10 | $0.003902 | $0.003902 | $0.003902 | $0.003902 | $0 | $837,487 |
| 2020-08-11 | $0.003902 | $0.003902 | $0.003902 | $0.003902 | $0 | $837,487 |
| 2020-08-12 | $0.003902 | $0.003902 | $0.003902 | $0.003902 | $0 | $837,487 |
| 2020-08-13 | $0.003902 | $0.003902 | $0.003902 | $0.003902 | $0 | $837,487 |
| 2020-08-14 | $0.003902 | $0.003902 | $0.003902 | $0.003902 | $0 | $837,487 |
| 2020-08-15 | $0.003902 | $0.005365 | $0.003902 | $0.004388 | $262.49 | $941,996 |
| 2020-08-16 | $0.004389 | $0.004417 | $0.003609 | $0.004309 | $627.76 | $925,011 |
| 2020-08-17 | $0.004309 | $0.004361 | $0.003872 | $0.004228 | $177.70 | $907,532 |
| 2020-08-18 | $0.004225 | $0.004250 | $0.003660 | $0.003818 | $516.09 | $819,506 |
| 2020-08-19 | $0.003831 | $0.003967 | $0.003173 | $0.003252 | $150.36 | $698,034 |
| 2020-08-20 | $0.003252 | $0.003663 | $0.003232 | $0.003587 | $352.39 | $769,943 |
| 2020-08-21 | $0.003565 | $0.003652 | $0.003147 | $0.003158 | $356.68 | $677,926 |
| 2020-08-22 | $0.003159 | $0.003800 | $0.003105 | $0.003563 | $158.31 | $764,847 |
| 2020-08-23 | $0.003560 | $0.003566 | $0.003499 | $0.003527 | $0 | $757,026 |
| 2020-08-24 | $0.003527 | $0.003527 | $0.003037 | $0.003102 | $3.78 | $665,775 |
| 2020-08-25 | $0.003101 | $0.003467 | $0.002860 | $0.003230 | $179.66 | $693,292 |
| 2020-08-26 | $0.003222 | $0.003482 | $0.003019 | $0.003265 | $507.60 | $700,851 |
| 2020-08-27 | $0.003250 | $0.003558 | $0.002822 | $0.003064 | $3,021.44 | $657,798 |
| 2020-08-28 | $0.003062 | $0.003523 | $0.002997 | $0.003435 | $8,709.49 | $737,440 |
| 2020-08-29 | $0.003452 | $0.003593 | $0.003298 | $0.003374 | $14,229.26 | $724,145 |
| 2020-08-30 | $0.003365 | $0.004396 | $0.003365 | $0.004396 | $18,394.17 | $943,573 |
| 2020-08-31 | $0.004397 | $0.005044 | $0.004252 | $0.004813 | $19,370.26 | $1,033,063 |