Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1918 | $0.1918 | $0.1835 | $0.1916 | $27,695.10 | $12,747,115 |
| 2018-05-02 | $0.1913 | $0.2111 | $0.1892 | $0.2086 | $56,815.80 | $13,875,640 |
| 2018-05-03 | $0.2086 | $0.2235 | $0.2077 | $0.2185 | $64,994.20 | $14,536,258 |
| 2018-05-04 | $0.2184 | $0.2184 | $0.2084 | $0.2127 | $52,832.60 | $14,146,513 |
| 2018-05-05 | $0.2126 | $0.2184 | $0.2111 | $0.2157 | $22,781.80 | $14,347,871 |
| 2018-05-06 | $0.2159 | $0.2186 | $0.1991 | $0.2059 | $36,124.80 | $13,699,759 |
| 2018-05-07 | $0.2061 | $0.2061 | $0.1820 | $0.1878 | $40,003.10 | $12,493,138 |
| 2018-05-08 | $0.1892 | $0.1920 | $0.1718 | $0.1775 | $34,646.50 | $11,804,914 |
| 2018-05-09 | $0.1772 | $0.1773 | $0.1701 | $0.1769 | $18,579.70 | $11,769,192 |
| 2018-05-10 | $0.1769 | $0.1778 | $0.1664 | $0.1668 | $27,921.60 | $11,095,736 |
| 2018-05-11 | $0.1670 | $0.1672 | $0.1456 | $0.1469 | $22,543.20 | $9,770,708 |
| 2018-05-12 | $0.1464 | $0.1559 | $0.1452 | $0.1523 | $22,418.90 | $10,134,311 |
| 2018-05-13 | $0.1523 | $0.1590 | $0.1496 | $0.1577 | $6,952.45 | $10,491,328 |
| 2018-05-14 | $0.1577 | $0.1610 | $0.1406 | $0.1575 | $30,321.60 | $10,474,831 |
| 2018-05-15 | $0.1572 | $0.1585 | $0.1493 | $0.1502 | $12,050.60 | $9,993,553 |
| 2018-05-16 | $0.1501 | $0.1501 | $0.1421 | $0.1460 | $10,997.10 | $9,712,702 |
| 2018-05-17 | $0.1472 | $0.1493 | $0.1399 | $0.1421 | $10,104.40 | $9,454,268 |
| 2018-05-18 | $0.1422 | $0.1424 | $0.1366 | $0.1390 | $6,899.66 | $9,245,593 |
| 2018-05-19 | $0.1390 | $0.1423 | $0.1380 | $0.1392 | $5,542.73 | $9,256,502 |
| 2018-05-20 | $0.1393 | $0.2550 | $0.1367 | $0.1441 | $167,698 | $9,583,585 |
| 2018-05-21 | $0.1442 | $0.1475 | $0.1384 | $0.1391 | $23,361.00 | $9,251,380 |
| 2018-05-22 | $0.1391 | $0.1497 | $0.1250 | $0.1298 | $28,555.50 | $8,635,061 |
| 2018-05-23 | $0.1297 | $0.1300 | $0.1130 | $0.1146 | $17,762.60 | $7,626,407 |
| 2018-05-24 | $0.1144 | $0.1373 | $0.1090 | $0.1298 | $62,574.70 | $8,633,920 |
| 2018-05-25 | $0.1300 | $0.1300 | $0.1152 | $0.1271 | $25,164.80 | $8,451,587 |
| 2018-05-26 | $0.1251 | $0.1491 | $0.1213 | $0.1376 | $148,967 | $9,156,174 |
| 2018-05-27 | $0.1377 | $0.1453 | $0.1357 | $0.1427 | $50,786.40 | $9,492,703 |
| 2018-05-28 | $0.1436 | $0.1464 | $0.1261 | $0.1279 | $89,427.50 | $8,508,329 |
| 2018-05-29 | $0.1279 | $0.1356 | $0.1275 | $0.1337 | $15,422.10 | $8,892,819 |
| 2018-05-30 | $0.1344 | $0.1356 | $0.1251 | $0.1275 | $8,995.28 | $8,480,324 |
| 2018-05-31 | $0.1287 | $0.1329 | $0.1260 | $0.1298 | $7,572.52 | $8,635,517 |