Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1957 | $0.2169 | $0.1897 | $0.2155 | $48,419.70 | $14,338,528 |
| 2018-03-02 | $0.2151 | $0.2396 | $0.2125 | $0.2359 | $94,625.90 | $15,691,432 |
| 2018-03-03 | $0.2356 | $0.2718 | $0.2356 | $0.2607 | $319,144 | $17,342,482 |
| 2018-03-04 | $0.2603 | $0.3106 | $0.2532 | $0.2948 | $504,083 | $19,609,251 |
| 2018-03-05 | $0.2958 | $0.3095 | $0.2579 | $0.2675 | $240,982 | $17,795,423 |
| 2018-03-06 | $0.2668 | $0.2681 | $0.2282 | $0.2312 | $71,613.00 | $15,376,322 |
| 2018-03-07 | $0.2308 | $0.2361 | $0.1924 | $0.2015 | $99,692.20 | $13,407,168 |
| 2018-03-08 | $0.2013 | $0.2074 | $0.1816 | $0.1864 | $72,507.20 | $12,401,039 |
| 2018-03-09 | $0.1852 | $0.1898 | $0.1569 | $0.1673 | $67,466.90 | $11,131,353 |
| 2018-03-10 | $0.1673 | $0.1823 | $0.1609 | $0.1628 | $33,369.50 | $10,827,931 |
| 2018-03-11 | $0.1622 | $0.1836 | $0.1578 | $0.1800 | $17,404.10 | $11,971,824 |
| 2018-03-12 | $0.1794 | $0.1896 | $0.1569 | $0.1614 | $44,310.50 | $10,736,997 |
| 2018-03-13 | $0.1605 | $0.1747 | $0.1590 | $0.1654 | $34,306.30 | $11,001,284 |
| 2018-03-14 | $0.1654 | $0.1694 | $0.1364 | $0.1412 | $41,611.40 | $9,394,540 |
| 2018-03-15 | $0.1412 | $0.1420 | $0.1290 | $0.1376 | $22,654.00 | $9,155,797 |
| 2018-03-16 | $0.1376 | $0.1564 | $0.1322 | $0.1472 | $56,639.40 | $9,792,800 |
| 2018-03-17 | $0.1471 | $0.1471 | $0.1261 | $0.1287 | $16,924.20 | $8,560,635 |
| 2018-03-18 | $0.1277 | $0.1358 | $0.1078 | $0.1305 | $25,518.00 | $8,681,836 |
| 2018-03-19 | $0.1300 | $0.1427 | $0.1232 | $0.1405 | $24,657.20 | $9,343,452 |
| 2018-03-20 | $0.1391 | $0.1468 | $0.1342 | $0.1447 | $19,568.40 | $9,626,764 |
| 2018-03-21 | $0.1450 | $0.1615 | $0.1422 | $0.1540 | $28,270.40 | $10,245,408 |
| 2018-03-22 | $0.1523 | $0.1568 | $0.1415 | $0.1429 | $16,204.20 | $9,504,765 |
| 2018-03-23 | $0.1428 | $0.1447 | $0.1339 | $0.1432 | $7,223.85 | $9,528,712 |
| 2018-03-24 | $0.1453 | $0.1514 | $0.1411 | $0.1426 | $28,711.40 | $9,487,070 |
| 2018-03-25 | $0.1391 | $0.1452 | $0.1358 | $0.1399 | $9,765.87 | $9,308,395 |
| 2018-03-26 | $0.1398 | $0.1432 | $0.1280 | $0.1337 | $23,225.20 | $8,894,902 |
| 2018-03-27 | $0.1335 | $0.1386 | $0.1279 | $0.1287 | $16,163.50 | $8,563,495 |
| 2018-03-28 | $0.1287 | $0.1340 | $0.1261 | $0.1300 | $15,734.70 | $8,647,045 |
| 2018-03-29 | $0.1298 | $0.1310 | $0.1068 | $0.1106 | $29,178.90 | $7,359,201 |
| 2018-03-30 | $0.1104 | $0.1136 | $0.1017 | $0.1082 | $12,808.20 | $7,194,695 |
| 2018-03-31 | $0.1082 | $0.1120 | $0.1049 | $0.1060 | $8,448.10 | $7,050,146 |