Nexxo NEXXO
Xếp hạng #?
21:45:08 24/03/2021
Nexxo (NEXXO)
Không theo dõi
Lịch sử giá Nexxo (NEXXO) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.002945 | $0.004669 | $0.002945 | $0.004304 | $137.23 | $923,802 |
| 2021-03-02 | $0.004303 | $0.004745 | $0.003186 | $0.003448 | $154.26 | $740,087 |
| 2021-03-03 | $0.003448 | $0.005017 | $0.003334 | $0.003963 | $979.79 | $850,600 |
| 2021-03-04 | $0.003956 | $0.004414 | $0.003238 | $0.003822 | $215.19 | $820,505 |
| 2021-03-05 | $0.003824 | $0.004007 | $0.003065 | $0.003710 | $141.02 | $796,441 |
| 2021-03-06 | $0.003711 | $0.003866 | $0.002607 | $0.002738 | $0 | $587,796 |
| 2021-03-07 | $0.002736 | $0.005314 | $0.002727 | $0.005290 | $3,919.19 | $1,135,417 |
| 2021-03-08 | $0.005290 | $0.006331 | $0.004495 | $0.006331 | $286.90 | $1,359,024 |
| 2021-03-09 | $0.006330 | $0.006427 | $0.004080 | $0.004255 | $225.26 | $913,345 |
| 2021-03-10 | $0.004258 | $0.005725 | $0.004028 | $0.005432 | $109.59 | $1,166,109 |
| 2021-03-11 | $0.005433 | $0.005448 | $0.003839 | $0.004400 | $132.79 | $944,587 |
| 2021-03-12 | $0.004401 | $0.005491 | $0.004169 | $0.005338 | $0 | $1,145,771 |
| 2021-03-13 | $0.005334 | $0.005832 | $0.005218 | $0.005793 | $0 | $1,243,524 |
| 2021-03-14 | $0.005793 | $0.005812 | $0.005554 | $0.005585 | $0 | $1,198,855 |
| 2021-03-15 | $0.005582 | $0.005686 | $0.005266 | $0.005393 | $0 | $1,157,677 |
| 2021-03-16 | $0.005393 | $0.005469 | $0.005177 | $0.005440 | $0 | $1,167,719 |
| 2021-03-17 | $0.005439 | $0.005539 | $0.005266 | $0.005487 | $0 | $1,177,748 |
| 2021-03-18 | $0.005490 | $0.005566 | $0.005135 | $0.005368 | $0 | $1,152,348 |
| 2021-03-19 | $0.005368 | $0.005543 | $0.005258 | $0.005472 | $0 | $1,174,615 |
| 2021-03-20 | $0.005472 | $0.005644 | $0.005455 | $0.005460 | $0 | $1,172,088 |
| 2021-03-21 | $0.005457 | $0.005490 | $0.005311 | $0.005384 | $0 | $1,155,660 |
| 2021-03-22 | $0.005384 | $0.005455 | $0.005041 | $0.005092 | $0 | $1,093,099 |
| 2021-03-23 | $0.005092 | $0.01108 | $0.005005 | $0.01078 | $0 | $2,314,776 |
| 2021-03-24 | $0.01078 | $0.01117 | $0.01065 | $0.01111 | $0 | $2,385,747 |