Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.2363 | $0.3092 | $0.2342 | $0.2450 | $1,391,360 | $16,295,660 |
| 2017-07-02 | $0.2440 | $0.2479 | $0.2125 | $0.2365 | $377,701 | $15,730,559 |
| 2017-07-03 | $0.2372 | $0.2698 | $0.2258 | $0.2628 | $378,370 | $17,484,667 |
| 2017-07-04 | $0.2622 | $0.2819 | $0.2613 | $0.2732 | $172,795 | $18,174,296 |
| 2017-07-05 | $0.2749 | $0.2749 | $0.2454 | $0.2473 | $122,300 | $16,451,453 |
| 2017-07-06 | $0.2475 | $0.2621 | $0.2420 | $0.2511 | $144,055 | $16,702,107 |
| 2017-07-07 | $0.2513 | $0.2526 | $0.2026 | $0.2054 | $147,090 | $13,665,795 |
| 2017-07-08 | $0.2056 | $0.3657 | $0.1868 | $0.2110 | $746,129 | $14,037,452 |
| 2017-07-09 | $0.2134 | $0.2261 | $0.2037 | $0.2037 | $143,461 | $13,553,307 |
| 2017-07-10 | $0.2036 | $0.2036 | $0.1435 | $0.1483 | $172,331 | $9,866,814 |
| 2017-07-11 | $0.1484 | $0.1573 | $0.1172 | $0.1325 | $109,153 | $8,811,117 |
| 2017-07-12 | $0.1318 | $0.1538 | $0.1199 | $0.1538 | $92,070.30 | $10,233,747 |
| 2017-07-13 | $0.1539 | $0.1600 | $0.1419 | $0.1486 | $170,808 | $9,883,511 |
| 2017-07-14 | $0.1485 | $0.1509 | $0.1269 | $0.1318 | $75,837.20 | $8,764,285 |
| 2017-07-15 | $0.1314 | $0.1315 | $0.1174 | $0.1184 | $27,222.00 | $7,873,628 |
| 2017-07-16 | $0.1180 | $0.1221 | $0.09946 | $0.1034 | $85,422.90 | $6,875,538 |
| 2017-07-17 | $0.1041 | $0.1372 | $0.1034 | $0.1276 | $226,604 | $8,487,423 |
| 2017-07-18 | $0.1293 | $0.1501 | $0.1260 | $0.1394 | $98,738.10 | $9,272,178 |
| 2017-07-19 | $0.1396 | $0.1796 | $0.1375 | $0.1545 | $211,758 | $10,274,858 |
| 2017-07-20 | $0.1540 | $0.1964 | $0.1540 | $0.1851 | $163,064 | $12,315,075 |
| 2017-07-21 | $0.1865 | $0.2021 | $0.1741 | $0.1867 | $126,693 | $12,422,773 |
| 2017-07-22 | $0.1867 | $0.2148 | $0.1835 | $0.2129 | $81,396.80 | $14,163,577 |
| 2017-07-23 | $0.2113 | $0.2184 | $0.1956 | $0.2011 | $75,806.40 | $13,378,422 |
| 2017-07-24 | $0.1981 | $0.2078 | $0.1900 | $0.1942 | $66,770.60 | $12,917,960 |
| 2017-07-25 | $0.1942 | $0.1983 | $0.1434 | $0.1524 | $153,461 | $10,135,961 |
| 2017-07-26 | $0.1524 | $0.1552 | $0.1431 | $0.1506 | $40,951.60 | $10,016,488 |
| 2017-07-27 | $0.1510 | $0.1529 | $0.1421 | $0.1483 | $39,566.00 | $9,867,280 |
| 2017-07-28 | $0.1488 | $0.1525 | $0.1368 | $0.1417 | $52,157.80 | $9,423,115 |
| 2017-07-29 | $0.1411 | $0.1460 | $0.1326 | $0.1421 | $36,618.50 | $9,453,383 |
| 2017-07-30 | $0.1421 | $0.1448 | $0.1332 | $0.1405 | $24,828.80 | $9,346,083 |
| 2017-07-31 | $0.1406 | $0.1591 | $0.1380 | $0.1543 | $50,056.50 | $10,263,549 |