Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.05528 | $0.06229 | $0.05528 | $0.06041 | $46,445.50 | $4,018,622 |
| 2017-04-02 | $0.06042 | $0.06357 | $0.05751 | $0.05882 | $67,806.60 | $3,912,899 |
| 2017-04-03 | $0.05886 | $0.06429 | $0.05886 | $0.06222 | $35,624.80 | $4,139,193 |
| 2017-04-04 | $0.06316 | $0.08551 | $0.06189 | $0.07529 | $395,114 | $5,008,616 |
| 2017-04-05 | $0.07365 | $0.1012 | $0.07353 | $0.08508 | $456,490 | $5,659,643 |
| 2017-04-06 | $0.08328 | $0.08795 | $0.07341 | $0.07793 | $145,623 | $5,183,907 |
| 2017-04-07 | $0.07768 | $0.08256 | $0.07539 | $0.07809 | $42,914.70 | $5,194,418 |
| 2017-04-08 | $0.07780 | $0.09358 | $0.07655 | $0.08650 | $185,762 | $5,753,997 |
| 2017-04-09 | $0.08555 | $0.1013 | $0.08530 | $0.09764 | $279,742 | $6,495,361 |
| 2017-04-10 | $0.09749 | $0.1044 | $0.09356 | $0.09765 | $231,316 | $6,496,052 |
| 2017-04-11 | $0.09768 | $0.09867 | $0.08836 | $0.09026 | $90,987.80 | $6,003,919 |
| 2017-04-12 | $0.09024 | $0.1033 | $0.08754 | $0.09451 | $85,002.60 | $6,286,629 |
| 2017-04-13 | $0.09456 | $0.1008 | $0.09183 | $0.09424 | $98,363.80 | $6,269,260 |
| 2017-04-14 | $0.09345 | $0.1092 | $0.09345 | $0.1058 | $202,234 | $7,038,915 |
| 2017-04-15 | $0.1055 | $0.1185 | $0.1038 | $0.1072 | $172,324 | $7,128,985 |
| 2017-04-16 | $0.1072 | $0.1221 | $0.1049 | $0.1122 | $207,689 | $7,466,183 |
| 2017-04-17 | $0.1123 | $0.1313 | $0.1101 | $0.1295 | $318,452 | $8,615,543 |
| 2017-04-18 | $0.1305 | $0.1316 | $0.1181 | $0.1234 | $236,353 | $8,208,963 |
| 2017-04-19 | $0.1234 | $0.1251 | $0.1108 | $0.1127 | $190,042 | $7,494,921 |
| 2017-04-20 | $0.1128 | $0.1165 | $0.1046 | $0.1145 | $186,355 | $7,615,325 |
| 2017-04-21 | $0.1145 | $0.1186 | $0.1096 | $0.1100 | $81,789.10 | $7,316,643 |
| 2017-04-22 | $0.1061 | $0.1173 | $0.1061 | $0.1073 | $83,646.70 | $7,135,837 |
| 2017-04-23 | $0.1052 | $0.1084 | $0.1012 | $0.1019 | $69,994.30 | $6,778,150 |
| 2017-04-24 | $0.1021 | $0.1030 | $0.09628 | $0.1001 | $118,872 | $6,661,671 |
| 2017-04-25 | $0.1002 | $0.1050 | $0.09499 | $0.1025 | $114,402 | $6,817,997 |
| 2017-04-26 | $0.1025 | $0.1087 | $0.1011 | $0.1068 | $78,275.50 | $7,106,301 |
| 2017-04-27 | $0.1069 | $0.1177 | $0.1040 | $0.1160 | $84,545.30 | $7,715,440 |
| 2017-04-28 | $0.1187 | $0.1218 | $0.1121 | $0.1165 | $88,540.80 | $7,752,160 |
| 2017-04-29 | $0.1147 | $0.1216 | $0.1135 | $0.1181 | $107,296 | $7,854,470 |
| 2017-04-30 | $0.1181 | $0.1197 | $0.1135 | $0.1176 | $76,464.30 | $7,826,065 |