NXTventure NXTV
Xếp hạng #?
01:59:14 06/01/2017
NXTventure (NXTV)
Không hoạt động
Lịch sử giá NXTventure (NXTV) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.5608 | $0.6065 | $0.5467 | $0.5935 | $154.91 | $593,526 |
| 2015-02-02 | $0.5871 | $0.6175 | $0.4719 | $0.5576 | $1,307.67 | $557,640 |
| 2015-02-03 | $0.5553 | $0.5612 | $0.2469 | $0.4140 | $48.02 | $413,951 |
| 2015-02-04 | $0.4150 | $0.5178 | $0.4150 | $0.4663 | $37.77 | $466,254 |
| 2015-02-05 | $0.4683 | $0.5172 | $0.3944 | $0.3984 | $460.56 | $398,405 |
| 2015-02-06 | $0.3977 | $0.5443 | $0.3968 | $0.4508 | $4.51 | $450,832 |
| 2015-02-07 | $0.4508 | $0.5814 | $0.4508 | $0.5783 | $1,270.46 | $578,269 |
| 2015-02-08 | $0.5777 | $0.5780 | $0.4131 | $0.4568 | $775.69 | $456,825 |
| 2015-02-09 | $0.4574 | $0.4984 | $0.4103 | $0.4528 | $67.46 | $452,755 |
| 2015-02-10 | $0.4518 | $0.4836 | $0.4252 | $0.4295 | $157.63 | $429,507 |
| 2015-02-11 | $0.4303 | $0.4922 | $0.3931 | $0.4016 | $48.99 | $401,594 |
| 2015-02-12 | $0.4006 | $0.4976 | $0.3954 | $0.4930 | $117.33 | $492,986 |
| 2015-02-13 | $0.4924 | $0.5292 | $0.4082 | $0.5186 | $406.57 | $518,581 |
| 2015-02-14 | $0.5175 | $0.5426 | $0.4299 | $0.5060 | $156.86 | $506,007 |
| 2015-02-15 | $0.5053 | $0.5231 | $0.4337 | $0.4548 | $61.86 | $454,850 |
| 2015-02-16 | $0.4543 | $0.4780 | $0.4135 | $0.4714 | $118.31 | $471,370 |
| 2015-02-17 | $0.4697 | $0.4731 | $0.4183 | $0.4257 | $21.71 | $425,715 |
| 2015-02-18 | $0.4261 | $0.4422 | $0.4233 | $0.4332 | $25.99 | $433,236 |
| 2015-02-19 | $0.4317 | $0.4544 | $0.4246 | $0.4283 | $108.35 | $428,262 |
| 2015-02-20 | $0.4272 | $0.4328 | $0.3952 | $0.4278 | $387.57 | $427,779 |
| 2015-02-21 | $0.4273 | $0.5219 | $0.4271 | $0.5038 | $143.59 | $503,835 |
| 2015-02-22 | $0.5040 | $0.5363 | $0.4893 | $0.5261 | $58.92 | $526,096 |
| 2015-02-23 | $0.5261 | $0.6853 | $0.5224 | $0.5960 | $533.42 | $596,004 |
| 2015-02-24 | $0.6048 | $0.7236 | $0.5759 | $0.6231 | $130.22 | $623,059 |
| 2015-02-25 | $0.6204 | $0.7239 | $0.5753 | $0.5893 | $58.34 | $589,306 |
| 2015-02-26 | $0.5881 | $0.7148 | $0.5745 | $0.5772 | $1,242.76 | $577,222 |
| 2015-02-27 | $0.5781 | $0.6206 | $0.4833 | $0.5143 | $8.74 | $514,335 |
| 2015-02-28 | $0.5143 | $0.5143 | $0.4914 | $0.5024 | $796.36 | $502,436 |