Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.3099 | $0.3142 | $0.2780 | $0.2781 | $386,894 | $18,498,589 |
| 2017-10-02 | $0.2763 | $0.2783 | $0.2565 | $0.2627 | $321,418 | $17,477,549 |
| 2017-10-03 | $0.2628 | $0.3129 | $0.2606 | $0.2906 | $741,344 | $19,333,967 |
| 2017-10-04 | $0.2913 | $0.3110 | $0.2615 | $0.2693 | $347,663 | $17,912,201 |
| 2017-10-05 | $0.2695 | $0.3077 | $0.2507 | $0.2876 | $471,947 | $19,129,679 |
| 2017-10-06 | $0.2867 | $0.3445 | $0.2867 | $0.3122 | $1,225,480 | $20,767,174 |
| 2017-10-07 | $0.3123 | $0.3157 | $0.2754 | $0.2912 | $764,459 | $19,371,086 |
| 2017-10-08 | $0.2955 | $0.3030 | $0.2287 | $0.2315 | $603,482 | $15,399,348 |
| 2017-10-09 | $0.2322 | $0.2467 | $0.1810 | $0.1884 | $445,247 | $12,533,132 |
| 2017-10-10 | $0.1886 | $0.2180 | $0.1796 | $0.1961 | $247,437 | $13,047,145 |
| 2017-10-11 | $0.1960 | $0.2088 | $0.1931 | $0.1987 | $142,958 | $13,219,768 |
| 2017-10-12 | $0.1989 | $0.2109 | $0.1828 | $0.1907 | $224,499 | $12,688,859 |
| 2017-10-13 | $0.1913 | $0.1919 | $0.1544 | $0.1750 | $303,677 | $11,641,011 |
| 2017-10-14 | $0.1718 | $0.2267 | $0.1680 | $0.2010 | $471,912 | $13,370,839 |
| 2017-10-15 | $0.2014 | $0.2085 | $0.1710 | $0.1847 | $101,394 | $12,287,668 |
| 2017-10-16 | $0.1855 | $0.1872 | $0.1644 | $0.1742 | $169,595 | $11,587,927 |
| 2017-10-17 | $0.1729 | $0.2828 | $0.1671 | $0.2456 | $2,143,420 | $16,338,899 |
| 2017-10-18 | $0.2514 | $0.2702 | $0.2066 | $0.2078 | $1,343,090 | $13,822,653 |
| 2017-10-19 | $0.2080 | $0.2123 | $0.1849 | $0.1963 | $400,953 | $13,055,460 |
| 2017-10-20 | $0.1963 | $0.2021 | $0.1742 | $0.1791 | $270,861 | $11,913,218 |
| 2017-10-21 | $0.1781 | $0.1893 | $0.1515 | $0.1591 | $147,363 | $10,586,245 |
| 2017-10-22 | $0.1592 | $0.1702 | $0.1539 | $0.1581 | $82,706.40 | $10,519,591 |
| 2017-10-23 | $0.1574 | $0.1672 | $0.1522 | $0.1611 | $73,463.70 | $10,718,224 |
| 2017-10-24 | $0.1616 | $0.1962 | $0.1555 | $0.1906 | $332,730 | $12,680,145 |
| 2017-10-25 | $0.1908 | $0.2004 | $0.1711 | $0.1981 | $250,014 | $13,180,254 |
| 2017-10-26 | $0.1970 | $0.2530 | $0.1909 | $0.2501 | $1,530,890 | $16,633,989 |
| 2017-10-27 | $0.2518 | $0.3018 | $0.2258 | $0.2768 | $2,810,770 | $18,415,038 |
| 2017-10-28 | $0.2762 | $0.2784 | $0.2174 | $0.2232 | $872,896 | $14,848,150 |
| 2017-10-29 | $0.2220 | $0.2501 | $0.1943 | $0.2329 | $944,363 | $15,495,605 |
| 2017-10-30 | $0.2329 | $0.2337 | $0.2041 | $0.2156 | $287,230 | $14,341,788 |
| 2017-10-31 | $0.2148 | $0.2260 | $0.1959 | $0.1982 | $420,731 | $13,186,574 |