Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.3122 | $0.3178 | $0.2989 | $0.3058 | $207,083 | $20,343,432 |
| 2017-09-02 | $0.3076 | $0.3091 | $0.2657 | $0.2723 | $110,218 | $18,113,429 |
| 2017-09-03 | $0.2726 | $0.2794 | $0.2582 | $0.2716 | $78,114.70 | $18,069,325 |
| 2017-09-04 | $0.2717 | $0.2719 | $0.2226 | $0.2365 | $159,165 | $15,732,821 |
| 2017-09-05 | $0.2377 | $0.2641 | $0.2076 | $0.2514 | $276,105 | $16,721,731 |
| 2017-09-06 | $0.2498 | $0.2720 | $0.2484 | $0.2568 | $116,184 | $17,081,280 |
| 2017-09-07 | $0.2563 | $0.2713 | $0.2482 | $0.2614 | $76,879.20 | $17,387,745 |
| 2017-09-08 | $0.2647 | $0.2810 | $0.2384 | $0.2498 | $177,131 | $16,615,695 |
| 2017-09-09 | $0.2503 | $0.3447 | $0.2422 | $0.2867 | $1,050,940 | $19,071,739 |
| 2017-09-10 | $0.2879 | $0.2879 | $0.2330 | $0.2400 | $278,462 | $15,963,518 |
| 2017-09-11 | $0.2396 | $0.2655 | $0.2296 | $0.2503 | $229,048 | $16,652,016 |
| 2017-09-12 | $0.2506 | $0.2714 | $0.2441 | $0.2524 | $213,736 | $16,791,645 |
| 2017-09-13 | $0.2511 | $0.2560 | $0.2151 | $0.2391 | $209,328 | $15,903,049 |
| 2017-09-14 | $0.2394 | $0.2462 | $0.1991 | $0.1991 | $215,593 | $13,241,454 |
| 2017-09-15 | $0.2010 | $0.2319 | $0.1704 | $0.2215 | $205,823 | $14,731,937 |
| 2017-09-16 | $0.2215 | $0.2460 | $0.2150 | $0.2422 | $120,834 | $16,111,794 |
| 2017-09-17 | $0.2413 | $0.3340 | $0.2335 | $0.3137 | $1,145,600 | $20,864,762 |
| 2017-09-18 | $0.3148 | $0.4050 | $0.3148 | $0.3526 | $1,890,950 | $23,458,172 |
| 2017-09-19 | $0.3475 | $0.3729 | $0.3040 | $0.3090 | $695,123 | $20,556,767 |
| 2017-09-20 | $0.3101 | $0.3479 | $0.2997 | $0.3198 | $364,136 | $21,276,863 |
| 2017-09-21 | $0.3183 | $0.3440 | $0.2811 | $0.3001 | $349,796 | $19,960,201 |
| 2017-09-22 | $0.2997 | $0.3477 | $0.2765 | $0.3397 | $457,632 | $22,595,188 |
| 2017-09-23 | $0.3409 | $0.4497 | $0.3327 | $0.4497 | $2,678,870 | $29,916,287 |
| 2017-09-24 | $0.4533 | $0.5036 | $0.4113 | $0.4125 | $3,624,850 | $27,440,154 |
| 2017-09-25 | $0.4101 | $0.4500 | $0.3920 | $0.4304 | $2,152,360 | $28,634,084 |
| 2017-09-26 | $0.4287 | $0.5017 | $0.4044 | $0.4296 | $2,539,640 | $28,576,210 |
| 2017-09-27 | $0.4210 | $0.4503 | $0.3610 | $0.3703 | $3,402,600 | $24,633,276 |
| 2017-09-28 | $0.3706 | $0.3793 | $0.3221 | $0.3303 | $1,557,870 | $21,975,073 |
| 2017-09-29 | $0.3292 | $0.3366 | $0.2791 | $0.3118 | $1,044,420 | $20,743,094 |
| 2017-09-30 | $0.3089 | $0.3229 | $0.3007 | $0.3097 | $347,752 | $20,601,203 |