Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.5049 | $0.6675 | $0.4810 | $0.5992 | $2,403,420 | $39,861,131 |
| 2018-01-02 | $0.5956 | $0.6658 | $0.5591 | $0.5985 | $2,627,910 | $39,812,371 |
| 2018-01-03 | $0.5952 | $0.6641 | $0.5658 | $0.6618 | $1,520,920 | $44,021,391 |
| 2018-01-04 | $0.6604 | $0.8800 | $0.6396 | $0.7677 | $5,960,350 | $51,065,695 |
| 2018-01-05 | $0.7633 | $0.8028 | $0.6378 | $0.7013 | $3,278,460 | $46,653,251 |
| 2018-01-06 | $0.6893 | $0.8212 | $0.6893 | $0.7259 | $1,717,100 | $48,286,157 |
| 2018-01-07 | $0.7421 | $0.7573 | $0.6790 | $0.7245 | $966,958 | $48,195,288 |
| 2018-01-08 | $0.7208 | $0.7323 | $0.6215 | $0.6756 | $1,188,570 | $44,941,651 |
| 2018-01-09 | $0.6767 | $0.8542 | $0.6767 | $0.7108 | $2,898,220 | $47,283,211 |
| 2018-01-10 | $0.7120 | $0.7120 | $0.5822 | $0.6712 | $1,349,390 | $44,652,215 |
| 2018-01-11 | $0.6634 | $0.6739 | $0.5435 | $0.5620 | $701,928 | $37,381,805 |
| 2018-01-12 | $0.5678 | $0.7024 | $0.5450 | $0.6998 | $2,187,590 | $46,551,267 |
| 2018-01-13 | $0.6947 | $0.7487 | $0.6563 | $0.6740 | $1,185,320 | $44,835,609 |
| 2018-01-14 | $0.6686 | $0.6783 | $0.5860 | $0.6158 | $843,405 | $40,962,922 |
| 2018-01-15 | $0.6112 | $0.7091 | $0.6024 | $0.6824 | $1,575,910 | $45,392,927 |
| 2018-01-16 | $0.6752 | $0.6752 | $0.3822 | $0.4478 | $790,186 | $29,787,830 |
| 2018-01-17 | $0.4456 | $0.4663 | $0.3190 | $0.4148 | $592,505 | $27,593,611 |
| 2018-01-18 | $0.4146 | $0.5758 | $0.4106 | $0.4599 | $787,039 | $30,594,333 |
| 2018-01-19 | $0.4536 | $0.5093 | $0.4390 | $0.4625 | $371,877 | $30,764,628 |
| 2018-01-20 | $0.4671 | $0.5372 | $0.4653 | $0.5005 | $497,060 | $33,295,773 |
| 2018-01-21 | $0.5017 | $0.5017 | $0.4331 | $0.4392 | $210,620 | $29,219,394 |
| 2018-01-22 | $0.4459 | $0.4671 | $0.3858 | $0.4144 | $203,676 | $27,568,595 |
| 2018-01-23 | $0.4099 | $0.4660 | $0.3917 | $0.4401 | $197,259 | $29,273,742 |
| 2018-01-24 | $0.4398 | $0.4586 | $0.4299 | $0.4513 | $249,725 | $30,024,105 |
| 2018-01-25 | $0.4574 | $0.4682 | $0.4135 | $0.4312 | $152,835 | $28,683,829 |
| 2018-01-26 | $0.4336 | $0.4527 | $0.3979 | $0.4302 | $57,765.30 | $28,614,979 |
| 2018-01-27 | $0.4300 | $0.4609 | $0.4148 | $0.4532 | $122,902 | $30,147,503 |
| 2018-01-28 | $0.4555 | $0.4841 | $0.4503 | $0.4757 | $185,210 | $31,646,100 |
| 2018-01-29 | $0.4754 | $0.4816 | $0.4298 | $0.4375 | $115,468 | $29,104,578 |
| 2018-01-30 | $0.4377 | $0.4402 | $0.3512 | $0.3606 | $190,991 | $23,990,800 |
| 2018-01-31 | $0.3607 | $0.3659 | $0.3407 | $0.3559 | $83,930.60 | $23,675,206 |