NXTventure NXTV
Xếp hạng #?
01:59:14 06/01/2017
NXTventure (NXTV)
Không hoạt động
Lịch sử giá NXTventure (NXTV) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $1.39 | $1.39 | $1.32 | $1.35 | $107.64 | $1,345,470 |
| 2015-01-02 | $1.34 | $1.53 | $1.34 | $1.42 | $107.96 | $1,420,540 |
| 2015-01-03 | $1.42 | $1.56 | $1.36 | $1.38 | $110.10 | $1,376,280 |
| 2015-01-04 | $1.38 | $1.39 | $1.22 | $1.25 | $204.92 | $1,249,520 |
| 2015-01-05 | $1.25 | $1.33 | $1.23 | $1.31 | $77.46 | $1,312,860 |
| 2015-01-06 | $1.31 | $1.32 | $1.16 | $1.31 | $172.51 | $1,306,940 |
| 2015-01-07 | $1.31 | $1.35 | $1.27 | $1.33 | $191.42 | $1,329,300 |
| 2015-01-08 | $1.33 | $1.34 | $1.18 | $1.19 | $237.32 | $1,186,620 |
| 2015-01-09 | $1.19 | $2.18 | $1.18 | $2.16 | $284.79 | $2,157,470 |
| 2015-01-10 | $2.18 | $2.18 | $1.15 | $1.15 | $61.20 | $1,154,740 |
| 2015-01-11 | $1.15 | $1.18 | $1.11 | $1.11 | $752.99 | $1,107,350 |
| 2015-01-12 | $1.11 | $1.13 | $0.9663 | $1.08 | $103.63 | $1,079,530 |
| 2015-01-13 | $1.08 | $1.09 | $0.8030 | $0.9128 | $358.73 | $912,803 |
| 2015-01-14 | $0.9092 | $0.9092 | $0.6222 | $0.6748 | $263.17 | $674,800 |
| 2015-01-15 | $0.6671 | $0.8897 | $0.6110 | $0.7917 | $240.68 | $791,713 |
| 2015-01-16 | $0.7901 | $0.8350 | $0.7484 | $0.8067 | $240.40 | $806,715 |
| 2015-01-17 | $0.8064 | $0.8095 | $0.6754 | $0.6927 | $263.90 | $692,659 |
| 2015-01-18 | $0.6946 | $0.8322 | $0.6794 | $0.8182 | $4.09 | $818,161 |
| 2015-01-19 | $0.8224 | $0.8449 | $0.7908 | $0.8279 | $187.94 | $827,944 |
| 2015-01-20 | $0.8190 | $0.8399 | $0.7233 | $0.8341 | $75.07 | $834,067 |
| 2015-01-21 | $0.8343 | $0.8472 | $0.7509 | $0.8147 | $218.33 | $814,660 |
| 2015-01-22 | $0.8144 | $0.9095 | $0.7702 | $0.8515 | $949.47 | $851,539 |
| 2015-01-23 | $0.8575 | $0.9040 | $0.7216 | $0.9007 | $0.9007 | $900,690 |
| 2015-01-24 | $0.8962 | $0.9053 | $0.7443 | $0.7952 | $151.08 | $795,154 |
| 2015-01-25 | $0.7923 | $0.8245 | $0.7609 | $0.7856 | $305.62 | $785,645 |
| 2015-01-26 | $0.7865 | $0.9984 | $0.7865 | $0.8680 | $2,812.46 | $868,044 |
| 2015-01-27 | $0.8672 | $0.8874 | $0.1405 | $0.5945 | $0.5945 | $594,530 |
| 2015-01-28 | $0.5943 | $0.7706 | $0.5333 | $0.7668 | $6.90 | $766,809 |
| 2015-01-29 | $0.7612 | $0.7910 | $0.7327 | $0.7754 | $88.40 | $775,401 |
| 2015-01-30 | $0.7731 | $0.7810 | $0.5917 | $0.6555 | $2,051.61 | $655,468 |
| 2015-01-31 | $0.6602 | $0.7175 | $0.4440 | $0.5632 | $612.75 | $563,191 |