Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.3588 | $0.3611 | $0.2858 | $0.3029 | $117,133 | $20,149,491 |
| 2018-02-02 | $0.3023 | $0.3023 | $0.2348 | $0.2731 | $135,250 | $18,169,078 |
| 2018-02-03 | $0.2744 | $0.2877 | $0.2447 | $0.2811 | $93,571.90 | $18,702,054 |
| 2018-02-04 | $0.2813 | $0.2990 | $0.2343 | $0.2443 | $61,443.00 | $16,251,419 |
| 2018-02-05 | $0.2419 | $0.2464 | $0.1854 | $0.1944 | $50,387.70 | $12,930,357 |
| 2018-02-06 | $0.1947 | $0.2168 | $0.1619 | $0.2149 | $44,772.40 | $14,297,963 |
| 2018-02-07 | $0.2131 | $0.2416 | $0.1982 | $0.2164 | $51,409.00 | $14,396,813 |
| 2018-02-08 | $0.2156 | $0.2458 | $0.2156 | $0.2347 | $20,372.60 | $15,611,620 |
| 2018-02-09 | $0.2344 | $0.2624 | $0.2199 | $0.2612 | $49,763.70 | $17,376,888 |
| 2018-02-10 | $0.2614 | $0.2724 | $0.2441 | $0.2552 | $62,868.70 | $16,978,960 |
| 2018-02-11 | $0.2550 | $0.2556 | $0.2236 | $0.2295 | $42,997.30 | $15,266,775 |
| 2018-02-12 | $0.2310 | $0.2632 | $0.2305 | $0.2576 | $77,128.30 | $17,135,883 |
| 2018-02-13 | $0.2601 | $0.2617 | $0.2352 | $0.2367 | $59,216.40 | $15,742,201 |
| 2018-02-14 | $0.2356 | $0.2628 | $0.2356 | $0.2621 | $51,940.50 | $17,438,020 |
| 2018-02-15 | $0.2670 | $0.2936 | $0.2656 | $0.2840 | $95,164.00 | $18,889,308 |
| 2018-02-16 | $0.2827 | $0.2852 | $0.2622 | $0.2802 | $40,576.40 | $18,638,117 |
| 2018-02-17 | $0.2801 | $0.2952 | $0.2759 | $0.2858 | $118,190 | $19,010,435 |
| 2018-02-18 | $0.2867 | $0.2973 | $0.2453 | $0.2453 | $56,833.10 | $16,319,328 |
| 2018-02-19 | $0.2442 | $0.2624 | $0.2431 | $0.2573 | $34,795.90 | $17,116,116 |
| 2018-02-20 | $0.2575 | $0.2661 | $0.2281 | $0.2329 | $83,200.60 | $15,495,865 |
| 2018-02-21 | $0.2350 | $0.2352 | $0.2060 | $0.2103 | $26,722.30 | $13,991,692 |
| 2018-02-22 | $0.2101 | $0.2232 | $0.1848 | $0.1848 | $40,252.30 | $12,289,753 |
| 2018-02-23 | $0.1846 | $0.2010 | $0.1810 | $0.1986 | $24,902.40 | $13,209,937 |
| 2018-02-24 | $0.1983 | $0.2031 | $0.1829 | $0.1890 | $19,337.10 | $12,574,063 |
| 2018-02-25 | $0.1887 | $0.1986 | $0.1862 | $0.1949 | $40,836.00 | $12,963,012 |
| 2018-02-26 | $0.1952 | $0.2127 | $0.1880 | $0.2065 | $27,768.00 | $13,734,788 |
| 2018-02-27 | $0.2071 | $0.2181 | $0.1998 | $0.2113 | $29,378.30 | $14,058,612 |
| 2018-02-28 | $0.2111 | $0.2202 | $0.1941 | $0.1963 | $35,931.90 | $13,060,199 |