Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.06161 | $0.06263 | $0.04942 | $0.05070 | $95,470.40 | $3,372,458 |
| 2017-03-02 | $0.05122 | $0.05691 | $0.04706 | $0.04879 | $131,404 | $3,245,708 |
| 2017-03-03 | $0.04919 | $0.05556 | $0.04842 | $0.05553 | $54,706.80 | $3,693,664 |
| 2017-03-04 | $0.05563 | $0.05604 | $0.04944 | $0.05206 | $32,311.00 | $3,463,353 |
| 2017-03-05 | $0.05203 | $0.05424 | $0.05002 | $0.05099 | $11,194.60 | $3,391,862 |
| 2017-03-06 | $0.05100 | $0.05202 | $0.04964 | $0.05016 | $20,452.90 | $3,336,869 |
| 2017-03-07 | $0.05018 | $0.05214 | $0.04776 | $0.05205 | $19,648.60 | $3,462,409 |
| 2017-03-08 | $0.05260 | $0.06239 | $0.04900 | $0.05428 | $102,499 | $3,610,792 |
| 2017-03-09 | $0.05430 | $0.06384 | $0.05169 | $0.05542 | $126,321 | $3,686,580 |
| 2017-03-10 | $0.05546 | $0.06079 | $0.04601 | $0.05221 | $90,002.60 | $3,472,872 |
| 2017-03-11 | $0.05219 | $0.05594 | $0.05052 | $0.05443 | $39,663.50 | $3,620,717 |
| 2017-03-12 | $0.05447 | $0.06083 | $0.05405 | $0.05868 | $89,510.40 | $3,903,161 |
| 2017-03-13 | $0.05692 | $0.06123 | $0.05393 | $0.05986 | $67,366.40 | $3,981,916 |
| 2017-03-14 | $0.05956 | $0.06575 | $0.05663 | $0.06486 | $85,216.30 | $4,314,883 |
| 2017-03-15 | $0.06460 | $0.07226 | $0.06409 | $0.06794 | $87,237.10 | $4,519,563 |
| 2017-03-16 | $0.06761 | $0.06761 | $0.06013 | $0.06533 | $115,643 | $4,345,829 |
| 2017-03-17 | $0.06491 | $0.06491 | $0.05551 | $0.05715 | $126,386 | $3,801,429 |
| 2017-03-18 | $0.05712 | $0.06373 | $0.05097 | $0.05275 | $205,001 | $3,509,127 |
| 2017-03-19 | $0.05260 | $0.05986 | $0.05174 | $0.05410 | $75,217.90 | $3,598,638 |
| 2017-03-20 | $0.05412 | $0.06065 | $0.05319 | $0.06008 | $79,051.20 | $3,996,657 |
| 2017-03-21 | $0.06015 | $0.06802 | $0.05830 | $0.06249 | $167,233 | $4,157,100 |
| 2017-03-22 | $0.06437 | $0.06755 | $0.05355 | $0.05622 | $126,856 | $3,740,083 |
| 2017-03-23 | $0.05627 | $0.05690 | $0.05318 | $0.05484 | $54,263.90 | $3,648,223 |
| 2017-03-24 | $0.05493 | $0.05542 | $0.04740 | $0.04838 | $57,604.00 | $3,218,121 |
| 2017-03-25 | $0.04872 | $0.05008 | $0.04550 | $0.04767 | $82,998.50 | $3,170,831 |
| 2017-03-26 | $0.04813 | $0.05212 | $0.04703 | $0.04835 | $55,022.60 | $3,216,046 |
| 2017-03-27 | $0.04957 | $0.05302 | $0.04937 | $0.05302 | $60,673.00 | $3,527,008 |
| 2017-03-28 | $0.05295 | $0.05713 | $0.05073 | $0.05491 | $70,173.50 | $3,652,867 |
| 2017-03-29 | $0.05486 | $0.05886 | $0.05195 | $0.05532 | $72,228.60 | $3,679,708 |
| 2017-03-30 | $0.05574 | $0.06357 | $0.05497 | $0.05570 | $147,629 | $3,705,545 |
| 2017-03-31 | $0.05572 | $0.06048 | $0.05409 | $0.05663 | $83,650.20 | $3,767,344 |