Nexxo NEXXO
Xếp hạng #?
21:45:08 24/03/2021
Nexxo (NEXXO)
Không theo dõi
Lịch sử giá Nexxo (NEXXO) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.003772 | $0.01212 | $0.003658 | $0.01184 | $121.34 | $2,540,476 |
| 2021-02-02 | $0.01184 | $0.01226 | $0.007437 | $0.007996 | $0 | $1,716,429 |
| 2021-02-03 | $0.007992 | $0.01166 | $0.007969 | $0.01166 | $16.66 | $2,502,393 |
| 2021-02-04 | $0.01166 | $0.01231 | $0.009958 | $0.01180 | $157.27 | $2,533,334 |
| 2021-02-05 | $0.01180 | $0.01268 | $0.01111 | $0.01134 | $164.06 | $2,433,483 |
| 2021-02-06 | $0.01134 | $0.01192 | $0.01088 | $0.01160 | $48.85 | $2,488,983 |
| 2021-02-07 | $0.01159 | $0.01168 | $0.01059 | $0.01138 | $17.59 | $2,442,522 |
| 2021-02-08 | $0.01138 | $0.01251 | $0.002380 | $0.01240 | $3,576.89 | $2,662,685 |
| 2021-02-09 | $0.01240 | $0.01252 | $0.01024 | $0.01096 | $158.19 | $2,352,942 |
| 2021-02-10 | $0.01096 | $0.01125 | $0.01013 | $0.01047 | $18.14 | $2,246,459 |
| 2021-02-11 | $0.01047 | $0.01051 | $0.005922 | $0.006067 | $0 | $1,302,377 |
| 2021-02-12 | $0.006070 | $0.009037 | $0.005938 | $0.009037 | $4,147.79 | $1,939,733 |
| 2021-02-13 | $0.009033 | $0.009288 | $0.002799 | $0.003030 | $145.06 | $650,372 |
| 2021-02-14 | $0.003030 | $0.003837 | $0.002704 | $0.002726 | $98.82 | $585,116 |
| 2021-02-15 | $0.002726 | $0.005161 | $0.002641 | $0.002665 | $127.27 | $572,084 |
| 2021-02-16 | $0.002669 | $0.006359 | $0.002625 | $0.004025 | $506.28 | $864,034 |
| 2021-02-17 | $0.004025 | $0.004176 | $0.003154 | $0.003900 | $176.02 | $837,062 |
| 2021-02-18 | $0.003900 | $0.004805 | $0.003900 | $0.004438 | $247.13 | $952,698 |
| 2021-02-19 | $0.004437 | $0.004466 | $0.003586 | $0.003941 | $134.17 | $846,060 |
| 2021-02-20 | $0.003940 | $0.004760 | $0.002746 | $0.002882 | $153.52 | $618,633 |
| 2021-02-21 | $0.002879 | $0.004227 | $0.002836 | $0.003369 | $182.74 | $723,161 |
| 2021-02-22 | $0.003368 | $0.004793 | $0.002642 | $0.002993 | $59.61 | $642,462 |
| 2021-02-23 | $0.002994 | $0.004485 | $0.002137 | $0.003433 | $125.32 | $736,944 |
| 2021-02-24 | $0.003452 | $0.004414 | $0.002844 | $0.003261 | $169.92 | $699,997 |
| 2021-02-25 | $0.003268 | $0.003622 | $0.002290 | $0.003010 | $410.56 | $646,182 |
| 2021-02-26 | $0.002998 | $0.003327 | $0.002183 | $0.003304 | $182.71 | $709,311 |
| 2021-02-27 | $0.003311 | $0.003964 | $0.002551 | $0.003616 | $10,720.15 | $776,214 |
| 2021-02-28 | $0.003606 | $0.004129 | $0.002250 | $0.002942 | $106,857 | $631,498 |