Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.01585 | $0.01586 | $0.01365 | $0.01378 | $13,886.40 | $1,171,037 |
| 2017-01-02 | $0.01386 | $0.01627 | $0.01370 | $0.01481 | $14,290.60 | $1,258,442 |
| 2017-01-03 | $0.01480 | $0.01638 | $0.01408 | $0.01622 | $8,793.00 | $1,378,811 |
| 2017-01-04 | $0.01623 | $0.01709 | $0.01327 | $0.01448 | $26,681.00 | $1,230,826 |
| 2017-01-05 | $0.01451 | $0.01727 | $0.01180 | $0.01266 | $20,871.60 | $1,075,854 |
| 2017-01-06 | $0.01267 | $0.01336 | $0.01116 | $0.01213 | $6,910.37 | $1,030,676 |
| 2017-01-07 | $0.01227 | $0.01404 | $0.01032 | $0.01369 | $20,818.10 | $705,444 |
| 2017-01-08 | $0.01369 | $0.01446 | $0.01279 | $0.01444 | $12,947.30 | $744,101 |
| 2017-01-09 | $0.01429 | $0.01431 | $0.01272 | $0.01336 | $10,579.80 | $688,426 |
| 2017-01-10 | $0.01336 | $0.01440 | $0.01330 | $0.01375 | $4,549.82 | $708,489 |
| 2017-01-11 | $0.01375 | $0.01508 | $0.01237 | $0.01237 | $4,826.01 | $637,131 |
| 2017-01-12 | $0.01233 | $0.01391 | $0.01018 | $0.01297 | $29,355.40 | $668,436 |
| 2017-01-13 | $0.01296 | $0.01334 | $0.01221 | $0.01236 | $4,004.53 | $636,796 |
| 2017-01-14 | $0.01238 | $0.01380 | $0.01231 | $0.01313 | $6,248.50 | $676,597 |
| 2017-01-15 | $0.01312 | $0.01545 | $0.01249 | $0.01488 | $24,560.10 | $766,811 |
| 2017-01-16 | $0.01488 | $0.02407 | $0.01459 | $0.02169 | $181,333 | $1,117,318 |
| 2017-01-17 | $0.02167 | $0.02344 | $0.01892 | $0.02224 | $115,038 | $1,146,072 |
| 2017-01-18 | $0.02228 | $0.03770 | $0.02186 | $0.03102 | $303,963 | $1,598,344 |
| 2017-01-19 | $0.03108 | $0.03535 | $0.02773 | $0.03449 | $143,128 | $2,294,223 |
| 2017-01-20 | $0.03462 | $0.04328 | $0.03136 | $0.03615 | $340,009 | $2,404,762 |
| 2017-01-21 | $0.03662 | $0.04102 | $0.03470 | $0.04102 | $57,355.20 | $2,728,762 |
| 2017-01-22 | $0.04135 | $0.04172 | $0.03705 | $0.03837 | $50,594.70 | $2,552,693 |
| 2017-01-23 | $0.03841 | $0.03860 | $0.03238 | $0.03391 | $71,328.60 | $2,256,080 |
| 2017-01-24 | $0.03275 | $0.03494 | $0.02748 | $0.02842 | $104,561 | $1,890,756 |
| 2017-01-25 | $0.02884 | $0.03342 | $0.02740 | $0.03024 | $81,401.90 | $2,011,466 |
| 2017-01-26 | $0.03140 | $0.03813 | $0.03079 | $0.03345 | $143,448 | $2,224,894 |
| 2017-01-27 | $0.03358 | $0.1104 | $0.03358 | $0.06585 | $7,107,230 | $4,380,393 |
| 2017-01-28 | $0.06421 | $0.09237 | $0.04910 | $0.06063 | $0.03031 | $4,033,496 |
| 2017-01-29 | $0.05247 | $0.06090 | $0.04370 | $0.05493 | $640,715 | $3,654,157 |
| 2017-01-30 | $0.05521 | $0.05623 | $0.04705 | $0.05022 | $313,426 | $3,340,448 |
| 2017-01-31 | $0.05018 | $0.05053 | $0.04404 | $0.04741 | $179,261 | $3,154,048 |