NXTInspect NXTI
Xếp hạng #?
00:44:14 01/09/2016
NXTInspect (NXTI)
Không hoạt động
Lịch sử giá NXTInspect (NXTI) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.06677 | $0.06789 | $0.06053 | $0.06075 | $0.6075 | $45,563.26 |
| 2014-11-02 | $0.06072 | $0.06308 | $0.05375 | $0.05667 | $1.81 | $42,508.51 |
| 2014-11-03 | $0.05643 | $0.05908 | $0.05643 | $0.05853 | $1.17 | $43,904.59 |
| 2014-11-04 | $0.05840 | $0.06730 | $0.05739 | $0.05784 | $5.38 | $43,383.60 |
| 2014-11-05 | $0.05793 | $0.07061 | $0.05790 | $0.06996 | $225.21 | $52,477.29 |
| 2014-11-06 | $0.06996 | $0.07231 | $0.06960 | $0.07022 | $757.06 | $52,665.55 |
| 2014-11-07 | $0.07024 | $0.07107 | $0.05876 | $0.05979 | $0.3587 | $44,844.18 |
| 2014-11-08 | $0.05974 | $0.06997 | $0.05974 | $0.06833 | $1.44 | $51,254.25 |
| 2014-11-09 | $0.06827 | $0.07351 | $0.06770 | $0.07276 | $34.41 | $54,571.75 |
| 2014-11-10 | $0.07244 | $0.07460 | $0.06066 | $0.06151 | $525.96 | $46,135.26 |
| 2014-11-11 | $0.06132 | $0.06179 | $0.05984 | $0.06139 | $273.72 | $46,043.22 |
| 2014-11-12 | $0.06143 | $0.07366 | $0.06143 | $0.07314 | $220.54 | $54,858.04 |
| 2014-11-13 | $0.07367 | $0.07706 | $0.06119 | $0.06796 | $58.17 | $50,971.92 |
| 2014-11-14 | $0.06759 | $0.06803 | $0.05857 | $0.06095 | $36.20 | $45,713.65 |
| 2014-11-15 | $0.06136 | $0.06460 | $0.05615 | $0.05933 | $0.1187 | $44,502.46 |
| 2014-11-16 | $0.05944 | $0.06355 | $0.05743 | $0.06349 | $0.4444 | $47,622.62 |
| 2014-11-17 | $0.06357 | $0.06692 | $0.05847 | $0.05986 | $0.8380 | $44,898.94 |
| 2014-11-18 | $0.05996 | $0.06241 | $0.05587 | $0.05612 | $6.23 | $42,090.80 |
| 2014-11-19 | $0.05600 | $0.05958 | $0.05469 | $0.05907 | $467.69 | $44,303.39 |
| 2014-11-20 | $0.05903 | $0.06004 | $0.05619 | $0.05782 | $184.61 | $43,365.22 |
| 2014-11-21 | $0.05839 | $0.05895 | $0.05378 | $0.05530 | $0.3318 | $41,478.98 |
| 2014-11-22 | $0.05592 | $0.05610 | $0.05402 | $0.05499 | $1.80 | $41,246.46 |
| 2014-11-23 | $0.05502 | $0.05986 | $0.05470 | $0.05929 | $12.15 | $44,469.00 |
| 2014-11-24 | $0.05911 | $0.06378 | $0.05901 | $0.06193 | $110.79 | $46,447.65 |
| 2014-11-25 | $0.06188 | $0.06488 | $0.05982 | $0.06122 | $4.78 | $45,920.06 |
| 2014-11-26 | $0.06156 | $0.06328 | $0.05763 | $0.05802 | $55.50 | $43,519.88 |
| 2014-11-27 | $0.05835 | $0.06708 | $0.05790 | $0.06580 | $322.87 | $49,351.95 |
| 2014-11-28 | $0.06575 | $0.07069 | $0.06500 | $0.06873 | $1.65 | $51,551.04 |
| 2014-11-29 | $0.06865 | $0.07331 | $0.06821 | $0.07255 | $1.74 | $54,414.54 |
| 2014-11-30 | $0.07200 | $0.07314 | $0.06729 | $0.06729 | $9.62 | $50,468.11 |