Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.1181 | $0.1203 | $0.1026 | $0.1165 | $188,570 | $7,750,896 |
| 2017-05-02 | $0.1165 | $0.1184 | $0.1017 | $0.1109 | $118,337 | $7,378,574 |
| 2017-05-03 | $0.1096 | $0.1168 | $0.1042 | $0.1074 | $126,187 | $7,143,088 |
| 2017-05-04 | $0.1080 | $0.1233 | $0.1079 | $0.1116 | $100,410 | $7,425,006 |
| 2017-05-05 | $0.1118 | $0.1305 | $0.1116 | $0.1214 | $172,292 | $8,074,922 |
| 2017-05-06 | $0.1215 | $0.1300 | $0.1192 | $0.1274 | $93,440.60 | $8,473,120 |
| 2017-05-07 | $0.1274 | $0.1391 | $0.1181 | $0.1236 | $303,450 | $8,223,598 |
| 2017-05-08 | $0.1238 | $0.1337 | $0.1163 | $0.1336 | $237,881 | $8,887,750 |
| 2017-05-09 | $0.1336 | $0.1412 | $0.1190 | $0.1240 | $157,846 | $8,246,149 |
| 2017-05-10 | $0.1266 | $0.1295 | $0.1139 | $0.1213 | $194,311 | $8,067,405 |
| 2017-05-11 | $0.1215 | $0.1377 | $0.1145 | $0.1347 | $132,287 | $8,962,653 |
| 2017-05-12 | $0.1341 | $0.1411 | $0.1272 | $0.1274 | $183,662 | $8,472,256 |
| 2017-05-13 | $0.1279 | $0.1383 | $0.1196 | $0.1346 | $107,070 | $8,952,009 |
| 2017-05-14 | $0.1353 | $0.1478 | $0.1337 | $0.1427 | $101,823 | $9,491,899 |
| 2017-05-15 | $0.1428 | $0.1462 | $0.1315 | $0.1360 | $112,165 | $9,046,004 |
| 2017-05-16 | $0.1358 | $0.1366 | $0.1238 | $0.1301 | $83,130.30 | $8,656,521 |
| 2017-05-17 | $0.1302 | $0.1530 | $0.1256 | $0.1387 | $439,992 | $9,225,613 |
| 2017-05-18 | $0.1386 | $0.1509 | $0.1383 | $0.1475 | $233,180 | $9,811,867 |
| 2017-05-19 | $0.1476 | $0.1728 | $0.1473 | $0.1663 | $276,910 | $11,063,338 |
| 2017-05-20 | $0.1660 | $0.1770 | $0.1645 | $0.1755 | $124,717 | $11,673,341 |
| 2017-05-21 | $0.1754 | $0.1921 | $0.1728 | $0.1880 | $347,950 | $12,508,985 |
| 2017-05-22 | $0.1887 | $0.1908 | $0.1622 | $0.1760 | $240,234 | $11,708,132 |
| 2017-05-23 | $0.1750 | $0.2056 | $0.1721 | $0.2053 | $197,710 | $13,656,416 |
| 2017-05-24 | $0.2048 | $0.2643 | $0.2012 | $0.2330 | $994,919 | $15,500,860 |
| 2017-05-25 | $0.2366 | $0.2422 | $0.1872 | $0.1906 | $353,716 | $12,681,941 |
| 2017-05-26 | $0.1888 | $0.2199 | $0.1626 | $0.1707 | $182,205 | $11,355,301 |
| 2017-05-27 | $0.1713 | $0.2232 | $0.1231 | $0.2207 | $109,208 | $14,681,114 |
| 2017-05-28 | $0.2220 | $0.2320 | $0.1451 | $0.1683 | $209,371 | $11,195,716 |
| 2017-05-29 | $0.1679 | $0.1785 | $0.1574 | $0.1713 | $143,271 | $11,397,476 |
| 2017-05-30 | $0.1715 | $0.1830 | $0.1639 | $0.1677 | $83,372.70 | $11,152,677 |
| 2017-05-31 | $0.1684 | $0.4030 | $0.1616 | $0.3848 | $12,138,900 | $25,598,438 |