Nexxo NEXXO
Xếp hạng #?
21:45:08 24/03/2021
Nexxo (NEXXO)
Không theo dõi
Lịch sử giá Nexxo (NEXXO) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.01781 | $0.02957 | $0.01675 | $0.02949 | $1,036.01 | $6,330,764 |
| 2021-01-02 | $0.02949 | $0.03461 | $0.02860 | $0.03356 | $1,362.11 | $7,204,336 |
| 2021-01-03 | $0.03356 | $0.04838 | $0.03329 | $0.04709 | $632.56 | $10,107,049 |
| 2021-01-04 | $0.04664 | $0.04753 | $0.005254 | $0.01062 | $187.60 | $2,279,717 |
| 2021-01-05 | $0.01061 | $0.04006 | $0.01061 | $0.03173 | $125.64 | $6,811,161 |
| 2021-01-06 | $0.03174 | $0.04796 | $0.004853 | $0.004978 | $127.46 | $1,068,560 |
| 2021-01-07 | $0.004969 | $0.02483 | $0.004901 | $0.02377 | $604.16 | $5,103,238 |
| 2021-01-08 | $0.02379 | $0.1106 | $0.002132 | $0.09853 | $933.42 | $21,150,302 |
| 2021-01-09 | $0.09847 | $0.09944 | $0.07268 | $0.07874 | $1,531.79 | $16,901,426 |
| 2021-01-10 | $0.07872 | $0.08239 | $0.006285 | $0.04000 | $102.02 | $8,585,818 |
| 2021-01-11 | $0.03998 | $0.03998 | $0.02497 | $0.02938 | $434.36 | $6,306,548 |
| 2021-01-12 | $0.02943 | $0.03085 | $0.02431 | $0.02501 | $395.10 | $5,368,394 |
| 2021-01-13 | $0.02504 | $0.02628 | $0.005295 | $0.01665 | $260.70 | $3,574,307 |
| 2021-01-14 | $0.01666 | $0.02155 | $0.01576 | $0.02134 | $288.69 | $4,581,587 |
| 2021-01-15 | $0.02135 | $0.02191 | $0.001655 | $0.01992 | $1,718.19 | $4,276,519 |
| 2021-01-16 | $0.01992 | $0.02113 | $0.01366 | $0.01392 | $0 | $2,987,156 |
| 2021-01-17 | $0.01390 | $0.01898 | $0.01324 | $0.01844 | $115.17 | $3,958,944 |
| 2021-01-18 | $0.01845 | $0.01865 | $0.01759 | $0.01841 | $553.91 | $3,951,455 |
| 2021-01-19 | $0.01841 | $0.02150 | $0.01837 | $0.02066 | $72.87 | $4,434,438 |
| 2021-01-20 | $0.02066 | $0.02109 | $0.01853 | $0.02075 | $66.66 | $4,454,190 |
| 2021-01-21 | $0.02073 | $0.02074 | $0.01194 | $0.01219 | $86.52 | $2,617,065 |
| 2021-01-22 | $0.01219 | $0.01882 | $0.01138 | $0.01830 | $140.68 | $3,927,563 |
| 2021-01-23 | $0.01830 | $0.01976 | $0.01791 | $0.01846 | $390.57 | $3,962,293 |
| 2021-01-24 | $0.01846 | $0.02167 | $0.01838 | $0.02073 | $289.81 | $4,449,238 |
| 2021-01-25 | $0.02072 | $0.02253 | $0.01974 | $0.02004 | $211.52 | $4,301,619 |
| 2021-01-26 | $0.02004 | $0.02082 | $0.01817 | $0.01964 | $3.44 | $4,215,600 |
| 2021-01-27 | $0.01968 | $0.01984 | $0.009253 | $0.009542 | $0 | $2,048,211 |
| 2021-01-28 | $0.009542 | $0.01858 | $0.009341 | $0.01824 | $352.83 | $3,914,555 |
| 2021-01-29 | $0.01875 | $0.01879 | $0.001847 | $0.01673 | $246.76 | $3,591,354 |
| 2021-01-30 | $0.01673 | $0.01697 | $0.001898 | $0.001898 | $0.01000 | $407,519 |
| 2021-01-31 | $0.001899 | $0.003776 | $0.001778 | $0.003772 | $0 | $809,712 |