Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1981 | $0.2013 | $0.1838 | $0.1915 | $178,937 | $12,738,019 |
| 2017-11-02 | $0.1917 | $0.2203 | $0.1543 | $0.1818 | $425,608 | $12,094,157 |
| 2017-11-03 | $0.1797 | $0.1884 | $0.1666 | $0.1761 | $135,719 | $11,715,383 |
| 2017-11-04 | $0.1755 | $0.1917 | $0.1714 | $0.1814 | $122,094 | $12,064,022 |
| 2017-11-05 | $0.1810 | $0.1913 | $0.1676 | $0.1723 | $108,599 | $11,463,665 |
| 2017-11-06 | $0.1727 | $0.2161 | $0.1637 | $0.1904 | $400,455 | $12,666,508 |
| 2017-11-07 | $0.1915 | $0.2141 | $0.1815 | $0.1852 | $247,544 | $12,320,995 |
| 2017-11-08 | $0.1843 | $0.2001 | $0.1743 | $0.1969 | $314,414 | $13,094,774 |
| 2017-11-09 | $0.1970 | $0.2123 | $0.1909 | $0.2077 | $360,369 | $13,815,868 |
| 2017-11-10 | $0.2078 | $0.2180 | $0.1711 | $0.1795 | $354,042 | $11,937,698 |
| 2017-11-11 | $0.1788 | $0.1928 | $0.1629 | $0.1738 | $160,976 | $11,562,516 |
| 2017-11-12 | $0.1736 | $0.1736 | $0.1414 | $0.1465 | $224,877 | $9,742,352 |
| 2017-11-13 | $0.1473 | $0.1690 | $0.1473 | $0.1604 | $84,075.10 | $10,669,663 |
| 2017-11-14 | $0.1607 | $0.1752 | $0.1588 | $0.1687 | $103,395 | $11,219,265 |
| 2017-11-15 | $0.1685 | $0.1770 | $0.1665 | $0.1730 | $149,924 | $11,508,367 |
| 2017-11-16 | $0.1739 | $0.1893 | $0.1695 | $0.1820 | $117,202 | $12,105,266 |
| 2017-11-17 | $0.1821 | $0.1840 | $0.1608 | $0.1617 | $103,046 | $10,754,478 |
| 2017-11-18 | $0.1609 | $0.1695 | $0.1569 | $0.1676 | $74,535.20 | $11,147,222 |
| 2017-11-19 | $0.1674 | $0.1707 | $0.1606 | $0.1631 | $89,029.80 | $10,852,398 |
| 2017-11-20 | $0.1630 | $0.1874 | $0.1571 | $0.1571 | $583,976 | $10,448,213 |
| 2017-11-21 | $0.1572 | $0.1718 | $0.1546 | $0.1638 | $101,447 | $10,894,041 |
| 2017-11-22 | $0.1642 | $0.1721 | $0.1598 | $0.1654 | $92,183.20 | $11,003,069 |
| 2017-11-23 | $0.1640 | $0.1771 | $0.1617 | $0.1672 | $155,066 | $11,124,139 |
| 2017-11-24 | $0.1668 | $0.1995 | $0.1657 | $0.1860 | $556,554 | $12,375,676 |
| 2017-11-25 | $0.1838 | $0.2045 | $0.1835 | $0.2024 | $321,481 | $13,465,033 |
| 2017-11-26 | $0.2020 | $0.2072 | $0.1881 | $0.1967 | $235,273 | $13,085,328 |
| 2017-11-27 | $0.1965 | $0.2131 | $0.1965 | $0.2126 | $137,323 | $14,144,618 |
| 2017-11-28 | $0.2096 | $0.2202 | $0.2048 | $0.2101 | $189,371 | $13,977,316 |
| 2017-11-29 | $0.2101 | $0.2287 | $0.1760 | $0.1815 | $166,658 | $12,076,794 |
| 2017-11-30 | $0.1843 | $0.2027 | $0.1616 | $0.1819 | $104,597 | $12,102,405 |