Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1810 | $0.1984 | $0.1723 | $0.1933 | $122,051 | $12,858,090 |
| 2017-12-02 | $0.1931 | $0.2090 | $0.1862 | $0.1991 | $137,934 | $13,244,780 |
| 2017-12-03 | $0.1993 | $0.2166 | $0.1890 | $0.2007 | $111,396 | $13,348,022 |
| 2017-12-04 | $0.2013 | $0.2226 | $0.1987 | $0.2189 | $274,154 | $14,561,309 |
| 2017-12-05 | $0.2193 | $0.2315 | $0.2162 | $0.2312 | $136,088 | $15,377,462 |
| 2017-12-06 | $0.2298 | $0.2387 | $0.2153 | $0.2266 | $267,645 | $15,074,523 |
| 2017-12-07 | $0.2265 | $0.2385 | $0.1854 | $0.2004 | $351,701 | $13,333,254 |
| 2017-12-08 | $0.1992 | $0.2509 | $0.1706 | $0.2267 | $612,089 | $15,080,710 |
| 2017-12-09 | $0.2238 | $0.2585 | $0.1887 | $0.2076 | $606,303 | $13,808,351 |
| 2017-12-10 | $0.2084 | $0.2084 | $0.1618 | $0.1776 | $398,262 | $11,815,697 |
| 2017-12-11 | $0.1756 | $0.2123 | $0.1742 | $0.1923 | $314,944 | $12,795,094 |
| 2017-12-12 | $0.1892 | $0.2125 | $0.1803 | $0.1974 | $316,001 | $13,129,632 |
| 2017-12-13 | $0.1975 | $0.2428 | $0.1899 | $0.2083 | $482,237 | $13,853,386 |
| 2017-12-14 | $0.2078 | $0.2297 | $0.2043 | $0.2182 | $385,691 | $14,511,751 |
| 2017-12-15 | $0.2164 | $0.2595 | $0.2047 | $0.2187 | $674,892 | $14,548,337 |
| 2017-12-16 | $0.2184 | $0.2521 | $0.2141 | $0.2482 | $293,856 | $16,510,259 |
| 2017-12-17 | $0.2456 | $0.2615 | $0.2373 | $0.2491 | $340,245 | $16,571,525 |
| 2017-12-18 | $0.2498 | $0.3049 | $0.2402 | $0.2972 | $1,246,740 | $19,768,951 |
| 2017-12-19 | $0.2974 | $0.3290 | $0.2718 | $0.2934 | $1,186,460 | $19,514,573 |
| 2017-12-20 | $0.2974 | $0.3339 | $0.2532 | $0.3293 | $1,116,250 | $21,907,820 |
| 2017-12-21 | $0.3331 | $0.3908 | $0.3011 | $0.3238 | $1,144,870 | $21,538,758 |
| 2017-12-22 | $0.3248 | $0.3279 | $0.2079 | $0.2783 | $551,706 | $18,515,552 |
| 2017-12-23 | $0.2809 | $0.4435 | $0.2753 | $0.4110 | $2,391,920 | $27,337,112 |
| 2017-12-24 | $0.3976 | $0.4041 | $0.3195 | $0.3736 | $874,111 | $24,852,132 |
| 2017-12-25 | $0.3733 | $0.4705 | $0.3561 | $0.4504 | $1,189,350 | $29,963,784 |
| 2017-12-26 | $0.4533 | $0.4715 | $0.3232 | $0.3950 | $1,481,010 | $26,278,155 |
| 2017-12-27 | $0.4013 | $0.4521 | $0.3713 | $0.4001 | $758,857 | $26,613,757 |
| 2017-12-28 | $0.3995 | $0.4486 | $0.3600 | $0.4316 | $926,168 | $28,710,251 |
| 2017-12-29 | $0.4322 | $0.5327 | $0.4142 | $0.4995 | $1,924,760 | $33,226,335 |
| 2017-12-30 | $0.5012 | $0.5018 | $0.4015 | $0.4811 | $923,152 | $32,006,662 |
| 2017-12-31 | $0.4740 | $0.5120 | $0.4637 | $0.4968 | $610,288 | $33,050,119 |