Nixxy Inc

NIXX
🏛️ 美国 →
1.55
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 1.40 1.58 1.40 1.55 0.3M
2025-09-30 1.46 1.46 1.36 1.41 0.1M
2025-09-29 1.50 1.52 1.44 1.44 0.1M
2025-09-26 1.47 1.50 1.41 1.47 0.2M
2025-09-25 1.50 1.57 1.40 1.48 0.4M
2025-09-24 1.50 1.61 1.50 1.53 0.1M
2025-09-23 1.59 1.66 1.50 1.50 0.2M
2025-09-22 1.65 1.69 1.60 1.60 0.2M
2025-09-19 1.70 1.73 1.67 1.68 0.1M
2025-09-18 1.77 1.80 1.68 1.68 0.2M
2025-09-17 1.85 1.89 1.72 1.72 0.2M
2025-09-16 1.78 1.93 1.77 1.85 0.3M
2025-09-15 1.70 1.80 1.70 1.78 0.3M
2025-09-12 1.70 1.73 1.61 1.70 0.2M
2025-09-11 1.57 1.75 1.57 1.68 0.2M
2025-09-10 1.63 1.68 1.56 1.56 0.1M
2025-09-09 1.57 1.65 1.55 1.65 0.1M
2025-09-08 1.62 1.63 1.55 1.59 0.1M
2025-09-05 1.65 1.65 1.58 1.58 0.1M
2025-09-04 1.61 1.70 1.61 1.64 0.2M
2025-09-03 1.64 1.70 1.58 1.60 0.1M
2025-09-02 1.71 1.75 1.61 1.66 0.1M
2025-08-29 1.83 1.83 1.68 1.70 0.2M
2025-08-28 1.63 1.89 1.63 1.81 0.7M
2025-08-27 1.55 1.65 1.54 1.59 0.2M
2025-08-26 1.50 1.55 1.45 1.53 0.2M
2025-08-25 1.57 1.63 1.44 1.46 0.2M
2025-08-22 1.52 1.62 1.52 1.57 0.1M
2025-08-21 1.51 1.56 1.50 1.52 0.1M
2025-08-20 1.54 1.56 1.50 1.53 0.1M
2025-08-19 1.60 1.66 1.55 1.55 0.1M
2025-08-18 1.67 1.69 1.51 1.58 0.2M
2025-08-15 1.72 1.80 1.65 1.65 0.2M
2025-08-14 1.86 1.88 1.66 1.77 0.2M
2025-08-13 1.96 2.03 1.81 1.85 0.4M
2025-08-12 1.79 1.93 1.76 1.89 0.2M
2025-08-11 1.75 1.79 1.72 1.74 0.1M
2025-08-08 1.75 1.81 1.73 1.73 0.0M
2025-08-07 1.78 1.83 1.71 1.74 0.1M
2025-08-06 1.84 1.85 1.72 1.75 0.2M
2025-08-05 1.72 1.87 1.72 1.84 0.1M
2025-08-04 1.63 1.74 1.63 1.73 0.1M
2025-08-01 1.65 1.71 1.61 1.61 0.2M
2025-07-31 1.80 1.82 1.68 1.71 0.1M
2025-07-30 1.73 1.89 1.73 1.81 0.3M
2025-07-29 1.90 1.91 1.67 1.68 0.3M
2025-07-28 1.97 2.01 1.87 1.90 0.1M
2025-07-25 1.98 1.99 1.92 1.96 0.1M
2025-07-24 1.97 2.00 1.92 1.97 0.1M
2025-07-23 2.05 2.05 1.96 2.00 0.1M
2025-07-22 2.05 2.10 1.95 2.04 0.1M
2025-07-21 2.06 2.10 2.02 2.05 0.1M
2025-07-18 2.08 2.11 2.01 2.05 0.2M
2025-07-17 2.11 2.21 2.09 2.14 0.2M
2025-07-16 2.14 2.15 2.07 2.11 0.1M
2025-07-15 2.20 2.20 2.03 2.06 0.3M
2025-07-14 2.22 2.26 2.13 2.20 0.2M
2025-07-11 2.15 2.28 2.08 2.22 0.3M
2025-07-10 2.27 2.31 2.14 2.16 0.3M
2025-07-09 2.26 2.38 2.23 2.29 0.3M
2025-07-08 2.16 2.29 2.10 2.24 0.4M
2025-07-07 2.36 2.36 2.11 2.16 0.3M
2025-07-03 2.30 2.45 2.23 2.36 0.3M
2025-07-02 2.10 2.47 2.08 2.30 0.6M
2025-07-01 2.10 2.18 2.02 2.10 0.6M
2025-06-30 1.80 2.17 1.76 2.09 1.7M
2025-06-27 1.78 1.82 1.73 1.80 0.2M
2025-06-26 1.78 1.81 1.72 1.78 0.2M
2025-06-25 1.87 1.87 1.75 1.79 0.2M
2025-06-24 1.82 1.93 1.82 1.89 0.2M
2025-06-23 1.81 1.86 1.74 1.83 0.1M
2025-06-20 1.90 2.03 1.83 1.83 0.4M
2025-06-18 1.78 2.05 1.72 1.88 0.5M
2025-06-17 1.85 1.86 1.73 1.77 0.3M
2025-06-16 1.80 1.91 1.74 1.83 0.3M
2025-06-13 1.80 1.90 1.78 1.80 0.2M
2025-06-12 1.89 1.90 1.82 1.88 0.2M
2025-06-11 1.99 2.02 1.87 1.92 0.2M
2025-06-10 2.36 2.36 1.90 1.98 0.4M
2025-06-09 2.32 2.36 2.12 2.20 0.4M
2025-06-06 2.06 2.33 2.06 2.31 0.4M
2025-06-05 2.05 2.14 2.01 2.05 0.2M
2025-06-04 1.83 2.11 1.83 2.08 0.5M
2025-06-03 1.79 1.82 1.69 1.80 0.2M
2025-06-02 1.85 1.90 1.78 1.83 0.2M
2025-05-30 1.93 1.96 1.84 1.87 0.2M
2025-05-29 1.92 1.96 1.86 1.94 0.2M
2025-05-28 1.88 1.97 1.84 1.88 0.1M
2025-05-27 1.80 1.93 1.73 1.92 0.2M
2025-05-23 1.84 1.84 1.71 1.76 0.2M
2025-05-22 1.79 1.86 1.77 1.81 0.1M
2025-05-21 1.84 1.93 1.79 1.79 0.2M
2025-05-20 1.95 1.99 1.80 1.89 0.3M
2025-05-19 1.97 2.05 1.93 1.95 0.1M
2025-05-16 2.01 2.06 1.96 2.01 0.1M
2025-05-15 2.06 2.06 1.96 1.99 0.2M
2025-05-14 2.04 2.09 1.99 2.04 0.1M
2025-05-13 2.12 2.17 2.00 2.02 0.2M
2025-05-12 2.20 2.20 1.96 2.12 0.3M
2025-05-09 1.83 2.12 1.83 2.03 0.5M
2025-05-08 1.71 1.86 1.68 1.82 0.3M
2025-05-07 1.66 1.69 1.51 1.66 0.3M
2025-05-06 1.80 1.97 1.67 1.67 0.5M
2025-05-05 1.83 1.99 1.77 1.78 0.2M
2025-05-02 1.71 1.85 1.71 1.82 0.2M
2025-05-01 1.69 1.75 1.65 1.71 0.1M
2025-04-30 1.58 1.74 1.58 1.69 0.1M
2025-04-29 1.66 1.72 1.63 1.65 0.1M
2025-04-28 1.68 1.75 1.62 1.68 0.1M
2025-04-25 1.62 1.74 1.61 1.69 0.1M
2025-04-24 1.59 1.79 1.56 1.67 0.2M
2025-04-23 1.57 1.64 1.52 1.56 0.1M
2025-04-22 1.46 1.62 1.41 1.56 0.1M
2025-04-21 1.43 1.48 1.40 1.45 0.1M
2025-04-17 1.43 1.47 1.40 1.44 0.0M
2025-04-16 1.43 1.50 1.36 1.43 0.2M
2025-04-15 1.46 1.49 1.41 1.44 0.1M
2025-04-14 1.59 1.60 1.43 1.50 0.2M
2025-04-11 1.50 1.52 1.42 1.51 0.1M
2025-04-10 1.50 1.54 1.47 1.49 0.1M
2025-04-09 1.38 1.61 1.37 1.56 0.3M
2025-04-08 1.68 1.70 1.36 1.40 0.5M
2025-04-07 1.59 1.70 1.52 1.63 0.2M
2025-04-04 1.67 1.72 1.59 1.70 0.1M
2025-04-03 1.70 1.83 1.65 1.71 0.2M
2025-04-02 1.68 1.84 1.67 1.83 0.3M
2025-04-01 1.76 1.95 1.66 1.73 0.3M
2025-03-31 1.82 1.88 1.78 1.81 0.3M
2025-03-28 2.06 2.09 1.82 1.82 0.6M
2025-03-27 1.97 2.19 1.93 2.13 0.4M
2025-03-26 2.17 2.20 1.90 1.95 0.6M
2025-03-25 2.22 2.33 2.16 2.20 0.5M
2025-03-24 2.22 2.26 2.11 2.21 0.3M
2025-03-21 2.19 2.29 2.16 2.27 0.3M
2025-03-20 2.11 2.26 2.02 2.23 0.7M
2025-03-19 1.94 2.12 1.89 2.11 0.7M
2025-03-18 1.89 1.95 1.83 1.92 0.4M
2025-03-17 1.82 2.07 1.82 1.94 0.8M
2025-03-14 1.82 1.98 1.71 1.89 0.8M
2025-03-13 1.74 1.79 1.70 1.72 0.3M
2025-03-12 1.81 1.84 1.73 1.79 0.4M
2025-03-11 1.69 1.85 1.62 1.82 0.4M
2025-03-10 1.87 1.87 1.67 1.69 0.6M
2025-03-07 1.87 1.93 1.76 1.90 0.7M
2025-03-06 1.85 1.90 1.76 1.86 0.6M
2025-03-05 1.77 1.93 1.69 1.89 1.1M
2025-03-04 1.77 1.92 1.63 1.80 1.6M
2025-03-03 1.76 1.92 1.54 1.75 4.7M
2025-02-28 1.71 1.80 1.58 1.61 4.1M
2025-02-27 2.34 2.56 1.65 1.71 63.8M
2025-02-26 1.68 1.69 1.35 1.58 13.2M
2025-02-25 1.83 1.83 1.40 1.48 1.3M
2025-02-24 1.96 2.74 1.80 1.81 7.8M
2025-02-21 2.60 2.75 1.91 1.96 0.4M
2025-02-20 2.55 2.68 2.45 2.53 0.2M
2025-02-19 2.69 2.92 2.54 2.55 0.3M
2025-02-18 2.79 2.81 2.60 2.61 0.1M
2025-02-14 2.75 2.80 2.65 2.75 0.0M
2025-02-13 2.62 2.75 2.50 2.73 0.1M
2025-02-12 2.70 2.80 2.53 2.58 0.1M
2025-02-11 2.72 2.73 2.41 2.68 0.1M
2025-02-10 2.17 2.81 2.17 2.68 0.4M
2025-02-07 1.95 2.25 1.95 2.17 0.2M
2025-02-06 2.12 2.30 1.80 1.93 0.5M
2025-02-05 2.44 2.45 2.12 2.22 0.3M
2025-02-04 2.47 2.56 2.33 2.40 0.2M
2025-02-03 2.45 2.76 2.35 2.50 0.3M
2025-01-31 2.75 2.86 2.51 2.52 0.4M
2025-01-30 2.83 2.94 2.63 2.83 0.2M
2025-01-29 3.17 3.17 2.80 2.86 0.1M
2025-01-28 3.16 3.28 3.01 3.13 0.1M
2025-01-27 3.16 3.38 2.81 3.15 0.3M
2025-01-24 3.41 3.75 3.01 3.20 0.2M
2025-01-23 4.06 4.15 3.30 3.56 0.4M
2025-01-22 4.55 4.57 4.05 4.13 0.2M
2025-01-21 4.73 5.00 4.50 4.55 1.0M
2025-01-17 4.58 4.58 4.31 4.44 0.1M
2025-01-16 4.25 4.64 4.20 4.47 0.1M
2025-01-15 4.10 4.44 4.10 4.23 0.1M
2025-01-14 4.40 4.95 3.96 4.04 0.3M
2025-01-13 5.25 5.25 4.28 4.40 0.2M
2025-01-10 5.35 5.67 5.09 5.20 0.2M
2025-01-08 5.75 5.94 5.30 5.45 0.2M
2025-01-07 6.25 6.25 5.45 5.83 0.4M
2025-01-06 6.22 6.22 5.72 5.96 0.2M
2025-01-03 5.35 6.14 5.24 6.08 0.3M
2025-01-02 5.44 5.67 5.27 5.35 0.2M