Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1299 | $0.1323 | $0.1191 | $0.1263 | $7,331.41 | $8,400,965 |
| 2018-06-02 | $0.1262 | $0.1331 | $0.1256 | $0.1300 | $6,283.68 | $8,650,145 |
| 2018-06-03 | $0.1301 | $0.1392 | $0.1298 | $0.1304 | $23,742.70 | $8,675,556 |
| 2018-06-04 | $0.1310 | $0.1319 | $0.1216 | $0.1218 | $3,954.60 | $8,100,352 |
| 2018-06-05 | $0.1218 | $0.1252 | $0.1195 | $0.1249 | $3,948.70 | $8,308,561 |
| 2018-06-06 | $0.1249 | $0.1376 | $0.1238 | $0.1270 | $25,443.80 | $8,447,789 |
| 2018-06-07 | $0.1271 | $0.1398 | $0.1263 | $0.1364 | $17,413.90 | $9,074,543 |
| 2018-06-08 | $0.1365 | $0.1380 | $0.1204 | $0.1247 | $36,718.60 | $8,295,054 |
| 2018-06-09 | $0.1246 | $0.1276 | $0.1206 | $0.1206 | $5,286.15 | $8,020,257 |
| 2018-06-10 | $0.1207 | $0.1207 | $0.1056 | $0.1074 | $6,079.82 | $7,144,181 |
| 2018-06-11 | $0.1076 | $0.1118 | $0.09641 | $0.1035 | $36,122.20 | $6,884,218 |
| 2018-06-12 | $0.1034 | $0.1034 | $0.09456 | $0.09573 | $6,373.31 | $6,368,225 |
| 2018-06-13 | $0.09598 | $0.09624 | $0.07879 | $0.08854 | $30,707.80 | $5,889,589 |
| 2018-06-14 | $0.08961 | $0.09468 | $0.08803 | $0.09292 | $4,720.13 | $6,181,195 |
| 2018-06-15 | $0.09276 | $0.09386 | $0.08616 | $0.08633 | $5,143.62 | $5,742,538 |
| 2018-06-16 | $0.08601 | $0.09378 | $0.08594 | $0.09198 | $6,848.91 | $6,118,686 |
| 2018-06-17 | $0.09223 | $0.09371 | $0.08313 | $0.08934 | $5,600.64 | $5,943,038 |
| 2018-06-18 | $0.08904 | $0.09707 | $0.08818 | $0.09479 | $34,840.90 | $6,305,549 |
| 2018-06-19 | $0.09474 | $0.09596 | $0.09152 | $0.09415 | $3,057.96 | $6,263,155 |
| 2018-06-20 | $0.09421 | $0.09521 | $0.08711 | $0.09249 | $6,932.31 | $6,152,518 |
| 2018-06-21 | $0.09251 | $0.09471 | $0.09012 | $0.09189 | $2,211.08 | $6,112,859 |
| 2018-06-22 | $0.09181 | $0.09196 | $0.07849 | $0.07947 | $7,600.00 | $5,286,081 |
| 2018-06-23 | $0.07948 | $0.08322 | $0.07887 | $0.08231 | $4,610.59 | $5,475,604 |
| 2018-06-24 | $0.08230 | $0.08243 | $0.07449 | $0.07960 | $2,978.77 | $5,294,728 |
| 2018-06-25 | $0.07944 | $0.08675 | $0.07911 | $0.08397 | $3,692.95 | $5,586,035 |
| 2018-06-26 | $0.08397 | $0.08528 | $0.07673 | $0.07680 | $3,502.34 | $5,108,650 |
| 2018-06-27 | $0.07981 | $0.07981 | $0.07438 | $0.07666 | $2,982.90 | $5,099,783 |
| 2018-06-28 | $0.07669 | $0.07931 | $0.07182 | $0.07223 | $9,193.04 | $4,804,551 |
| 2018-06-29 | $0.07227 | $0.07276 | $0.06807 | $0.07257 | $5,642.53 | $4,827,594 |
| 2018-06-30 | $0.07267 | $0.08640 | $0.07267 | $0.07587 | $19,614.40 | $5,046,600 |