Nexxo NEXXO
Xếp hạng #?
21:45:08 24/03/2021
Nexxo (NEXXO)
Không theo dõi
Lịch sử giá Nexxo (NEXXO) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.06018 | $0.06513 | $0.05954 | $0.06478 | $183,836 | $13,905,937 |
| 2020-11-02 | $0.06478 | $0.06907 | $0.06227 | $0.06722 | $188,528 | $14,428,547 |
| 2020-11-03 | $0.06722 | $0.07856 | $0.06655 | $0.07775 | $216,145 | $16,689,990 |
| 2020-11-04 | $0.07775 | $0.09762 | $0.07493 | $0.09431 | $255,208 | $20,244,646 |
| 2020-11-05 | $0.09432 | $0.1122 | $0.09406 | $0.1086 | $314,665 | $23,305,742 |
| 2020-11-06 | $0.1086 | $0.1227 | $0.1080 | $0.1223 | $266,978 | $26,241,867 |
| 2020-11-07 | $0.1223 | $0.1257 | $0.1112 | $0.1130 | $173,920 | $24,265,271 |
| 2020-11-08 | $0.1130 | $0.1317 | $0.1124 | $0.1295 | $223,251 | $27,795,967 |
| 2020-11-09 | $0.1295 | $0.1357 | $0.1236 | $0.1295 | $166,972 | $27,788,823 |
| 2020-11-10 | $0.1295 | $0.1353 | $0.1267 | $0.1330 | $189,395 | $28,553,897 |
| 2020-11-11 | $0.1330 | $0.1507 | $0.1328 | $0.1436 | $202,607 | $30,834,245 |
| 2020-11-12 | $0.1436 | $0.1501 | $0.1381 | $0.1461 | $208,049 | $31,355,263 |
| 2020-11-13 | $0.1461 | $0.1553 | $0.1436 | $0.1547 | $214,850 | $33,206,117 |
| 2020-11-14 | $0.1547 | $0.1550 | $0.1431 | $0.1531 | $214,205 | $32,870,298 |
| 2020-11-15 | $0.1531 | $0.1550 | $0.1446 | $0.1497 | $209,428 | $32,136,796 |
| 2020-11-16 | $0.1497 | $0.1775 | $0.1483 | $0.1743 | $243,530 | $37,419,378 |
| 2020-11-17 | $0.1779 | $0.1985 | $0.1750 | $0.1968 | $219,029 | $42,251,461 |
| 2020-11-18 | $0.1968 | $0.2086 | $0.1907 | $0.2076 | $156,285 | $44,553,248 |
| 2020-11-19 | $0.2076 | $0.2084 | $0.1997 | $0.2022 | $139,883 | $43,392,899 |
| 2020-11-20 | $0.2021 | $0.2592 | $0.2021 | $0.2380 | $130,107 | $51,084,624 |
| 2020-11-21 | $0.2380 | $0.2604 | $0.2115 | $0.2162 | $45,979.69 | $46,404,322 |
| 2020-11-22 | $0.2162 | $0.2731 | $0.2130 | $0.2583 | $38,594.92 | $55,453,724 |
| 2020-11-23 | $0.2583 | $0.2960 | $0.2242 | $0.2594 | $32,337.98 | $55,672,457 |
| 2020-11-24 | $0.2593 | $0.3070 | $0.2531 | $0.2553 | $43,336.54 | $54,805,081 |
| 2020-11-25 | $0.2554 | $0.2679 | $0.2451 | $0.2560 | $17,013.18 | $54,957,900 |
| 2020-11-26 | $0.2560 | $0.2582 | $0.2179 | $0.2328 | $18,621.11 | $49,962,689 |
| 2020-11-27 | $0.2328 | $0.2384 | $0.0005478 | $0.1545 | $15,832.62 | $33,159,270 |
| 2020-11-28 | $0.1545 | $0.2486 | $0.002482 | $0.2448 | $22,838.64 | $52,556,064 |
| 2020-11-29 | $0.2448 | $0.2470 | $0.001167 | $0.02015 | $118.19 | $4,324,854 |
| 2020-11-30 | $0.02015 | $0.2057 | $0.02015 | $0.1934 | $6,616.70 | $41,508,828 |