Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.1544 | $0.1651 | $0.1350 | $0.1549 | $60,861.10 | $10,307,320 |
| 2017-08-02 | $0.1558 | $0.1912 | $0.1549 | $0.1777 | $141,632 | $11,819,356 |
| 2017-08-03 | $0.1780 | $0.1973 | $0.1696 | $0.1723 | $190,820 | $11,463,133 |
| 2017-08-04 | $0.1723 | $0.1847 | $0.1687 | $0.1745 | $112,143 | $11,609,214 |
| 2017-08-05 | $0.1744 | $0.2012 | $0.1737 | $0.1942 | $65,670.80 | $12,916,629 |
| 2017-08-06 | $0.1942 | $0.2060 | $0.1907 | $0.1953 | $75,180.80 | $12,991,865 |
| 2017-08-07 | $0.1949 | $0.2069 | $0.1837 | $0.1837 | $123,536 | $12,220,348 |
| 2017-08-08 | $0.1855 | $0.2077 | $0.1773 | $0.2030 | $95,549.50 | $13,501,620 |
| 2017-08-09 | $0.1995 | $0.2192 | $0.1856 | $0.2070 | $126,162 | $13,767,707 |
| 2017-08-10 | $0.2070 | $0.2335 | $0.2043 | $0.2100 | $312,856 | $13,971,795 |
| 2017-08-11 | $0.2113 | $0.2169 | $0.1820 | $0.2158 | $162,725 | $14,353,296 |
| 2017-08-12 | $0.2036 | $0.2334 | $0.1975 | $0.2284 | $183,097 | $15,191,269 |
| 2017-08-13 | $0.2289 | $0.2772 | $0.2233 | $0.2678 | $555,547 | $17,813,483 |
| 2017-08-14 | $0.2685 | $0.2781 | $0.2114 | $0.2281 | $525,007 | $15,171,911 |
| 2017-08-15 | $0.2320 | $0.2443 | $0.2059 | $0.2086 | $298,087 | $13,879,396 |
| 2017-08-16 | $0.2086 | $0.2507 | $0.1995 | $0.2336 | $452,444 | $15,538,245 |
| 2017-08-17 | $0.2303 | $0.2538 | $0.2186 | $0.2198 | $227,032 | $14,624,571 |
| 2017-08-18 | $0.2192 | $0.2265 | $0.1944 | $0.1960 | $125,730 | $13,040,027 |
| 2017-08-19 | $0.1959 | $0.2052 | $0.1861 | $0.2014 | $96,353.20 | $13,400,042 |
| 2017-08-20 | $0.2005 | $0.2529 | $0.1948 | $0.2438 | $218,450 | $16,219,160 |
| 2017-08-21 | $0.2409 | $0.2524 | $0.2277 | $0.2277 | $205,631 | $15,146,499 |
| 2017-08-22 | $0.2282 | $0.2282 | $0.2009 | $0.2197 | $148,854 | $14,616,389 |
| 2017-08-23 | $0.2193 | $0.2618 | $0.2182 | $0.2456 | $230,532 | $16,334,575 |
| 2017-08-24 | $0.2457 | $0.2503 | $0.2313 | $0.2391 | $157,141 | $15,907,773 |
| 2017-08-25 | $0.2391 | $0.2526 | $0.2352 | $0.2398 | $117,429 | $15,952,675 |
| 2017-08-26 | $0.2403 | $0.2458 | $0.2339 | $0.2414 | $115,497 | $16,057,845 |
| 2017-08-27 | $0.2417 | $0.2563 | $0.2362 | $0.2499 | $112,153 | $16,623,478 |
| 2017-08-28 | $0.2507 | $0.2907 | $0.2390 | $0.2899 | $312,110 | $19,283,743 |
| 2017-08-29 | $0.2923 | $0.3772 | $0.2872 | $0.3321 | $1,533,580 | $22,093,482 |
| 2017-08-30 | $0.3316 | $0.3329 | $0.3075 | $0.3104 | $214,046 | $20,650,828 |
| 2017-08-31 | $0.3099 | $0.3172 | $0.2991 | $0.3123 | $271,575 | $20,777,751 |