Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.04797 | $0.05796 | $0.04731 | $0.05494 | $189,853 | $3,654,390 |
| 2017-02-02 | $0.05452 | $0.06372 | $0.05172 | $0.06293 | $178,349 | $4,186,443 |
| 2017-02-03 | $0.06243 | $0.07594 | $0.05874 | $0.06754 | $366,507 | $4,493,094 |
| 2017-02-04 | $0.06764 | $0.07623 | $0.05972 | $0.06095 | $265,359 | $4,054,298 |
| 2017-02-05 | $0.06240 | $0.06692 | $0.05662 | $0.06621 | $115,388 | $4,404,534 |
| 2017-02-06 | $0.06630 | $0.06690 | $0.05824 | $0.06231 | $121,363 | $4,145,266 |
| 2017-02-07 | $0.06243 | $0.06411 | $0.05731 | $0.05788 | $83,819.60 | $3,849,983 |
| 2017-02-08 | $0.05793 | $0.06176 | $0.05559 | $0.05560 | $63,202.50 | $3,698,507 |
| 2017-02-09 | $0.05839 | $0.05928 | $0.05079 | $0.05452 | $91,098.80 | $3,626,890 |
| 2017-02-10 | $0.05446 | $0.05677 | $0.05351 | $0.05526 | $32,215.30 | $3,675,783 |
| 2017-02-11 | $0.05527 | $0.05685 | $0.05458 | $0.05620 | $20,026.80 | $3,738,447 |
| 2017-02-12 | $0.05613 | $0.06943 | $0.05602 | $0.06793 | $258,460 | $4,519,097 |
| 2017-02-13 | $0.06801 | $0.06892 | $0.06306 | $0.06568 | $161,572 | $4,369,111 |
| 2017-02-14 | $0.06575 | $0.06699 | $0.06266 | $0.06357 | $94,842.50 | $4,228,638 |
| 2017-02-15 | $0.06367 | $0.06988 | $0.06367 | $0.06826 | $89,478.30 | $4,540,551 |
| 2017-02-16 | $0.06821 | $0.09846 | $0.06743 | $0.08014 | $619,314 | $5,331,060 |
| 2017-02-17 | $0.08232 | $0.09674 | $0.08033 | $0.08235 | $436,789 | $5,477,866 |
| 2017-02-18 | $0.08258 | $0.08416 | $0.06654 | $0.08183 | $309,510 | $5,443,694 |
| 2017-02-19 | $0.08182 | $0.08530 | $0.07614 | $0.07866 | $84,300.50 | $5,232,661 |
| 2017-02-20 | $0.07865 | $0.08441 | $0.06961 | $0.07953 | $265,269 | $5,290,442 |
| 2017-02-21 | $0.07975 | $0.08833 | $0.07477 | $0.08105 | $239,589 | $5,391,501 |
| 2017-02-22 | $0.08361 | $0.08361 | $0.06270 | $0.06701 | $331,720 | $4,457,804 |
| 2017-02-23 | $0.06581 | $0.07591 | $0.06363 | $0.06753 | $182,550 | $4,492,189 |
| 2017-02-24 | $0.06788 | $0.06981 | $0.05596 | $0.06981 | $225,790 | $4,643,905 |
| 2017-02-25 | $0.06898 | $0.07443 | $0.06053 | $0.06147 | $93,878.10 | $4,089,082 |
| 2017-02-26 | $0.06152 | $0.06593 | $0.05703 | $0.05895 | $68,632.30 | $3,921,281 |
| 2017-02-27 | $0.05888 | $0.06319 | $0.05819 | $0.05987 | $49,728.60 | $3,982,760 |
| 2017-02-28 | $0.05907 | $0.06216 | $0.05828 | $0.06159 | $59,307.80 | $4,097,357 |