Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1060 | $0.1074 | $0.09748 | $0.09934 | $5,865.08 | $6,608,101 |
| 2018-04-02 | $0.09983 | $0.1041 | $0.09968 | $0.1033 | $12,792.10 | $6,871,870 |
| 2018-04-03 | $0.1034 | $0.1132 | $0.1033 | $0.1118 | $23,512.30 | $7,436,427 |
| 2018-04-04 | $0.1122 | $0.1123 | $0.1001 | $0.1020 | $13,780.60 | $6,785,720 |
| 2018-04-05 | $0.1021 | $0.1032 | $0.09790 | $0.1026 | $11,182.10 | $6,826,564 |
| 2018-04-06 | $0.1021 | $0.1031 | $0.09711 | $0.09881 | $7,170.57 | $6,573,113 |
| 2018-04-07 | $0.09893 | $0.1134 | $0.09878 | $0.1114 | $29,326.00 | $7,412,013 |
| 2018-04-08 | $0.1115 | $0.1183 | $0.1115 | $0.1151 | $26,534.90 | $7,656,477 |
| 2018-04-09 | $0.1153 | $0.1207 | $0.1095 | $0.1160 | $14,930.00 | $7,716,080 |
| 2018-04-10 | $0.1161 | $0.1218 | $0.1100 | $0.1213 | $35,275.40 | $8,065,713 |
| 2018-04-11 | $0.1211 | $0.1241 | $0.1206 | $0.1231 | $28,174.90 | $8,188,444 |
| 2018-04-12 | $0.1221 | $0.1422 | $0.1187 | $0.1412 | $56,095.50 | $9,393,868 |
| 2018-04-13 | $0.1414 | $0.1483 | $0.1374 | $0.1382 | $40,923.60 | $9,190,114 |
| 2018-04-14 | $0.1395 | $0.1483 | $0.1382 | $0.1448 | $27,146.30 | $9,630,682 |
| 2018-04-15 | $0.1449 | $0.1676 | $0.1449 | $0.1676 | $47,169.20 | $11,146,957 |
| 2018-04-16 | $0.1675 | $0.1695 | $0.1538 | $0.1589 | $40,130.40 | $10,568,226 |
| 2018-04-17 | $0.1590 | $0.1615 | $0.1564 | $0.1572 | $12,377.50 | $10,455,207 |
| 2018-04-18 | $0.1573 | $0.1763 | $0.1572 | $0.1761 | $106,813 | $11,713,847 |
| 2018-04-19 | $0.1768 | $0.1900 | $0.1747 | $0.1893 | $74,249.40 | $12,590,258 |
| 2018-04-20 | $0.1875 | $0.1968 | $0.1859 | $0.1950 | $66,001.00 | $12,974,682 |
| 2018-04-21 | $0.1951 | $0.1980 | $0.1737 | $0.1834 | $45,942.20 | $12,198,384 |
| 2018-04-22 | $0.1834 | $0.1968 | $0.1779 | $0.1894 | $31,295.70 | $12,599,638 |
| 2018-04-23 | $0.1890 | $0.2304 | $0.1875 | $0.2144 | $485,262 | $14,260,662 |
| 2018-04-24 | $0.2146 | $0.2237 | $0.2127 | $0.2231 | $101,162 | $14,838,196 |
| 2018-04-25 | $0.2215 | $0.2218 | $0.1804 | $0.1807 | $54,159.60 | $12,019,310 |
| 2018-04-26 | $0.1822 | $0.1953 | $0.1784 | $0.1946 | $60,579.80 | $12,945,480 |
| 2018-04-27 | $0.1947 | $0.2005 | $0.1876 | $0.1876 | $61,486.30 | $12,476,707 |
| 2018-04-28 | $0.1855 | $0.1979 | $0.1850 | $0.1944 | $40,154.90 | $12,930,446 |
| 2018-04-29 | $0.1943 | $0.2075 | $0.1901 | $0.1978 | $69,194.80 | $13,157,282 |
| 2018-04-30 | $0.1977 | $0.1999 | $0.1887 | $0.1916 | $35,713.10 | $12,747,913 |