NXTventure NXTV
Xếp hạng #?
01:59:14 06/01/2017
NXTventure (NXTV)
Không hoạt động
Lịch sử giá NXTventure (NXTV) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.5025 | $0.7323 | $0.4992 | $0.6690 | $622.22 | $669,050 |
| 2015-03-02 | $0.6707 | $0.7291 | $0.6590 | $0.7291 | $1,363.42 | $729,102 |
| 2015-03-03 | $0.7297 | $0.7858 | $0.6400 | $0.7764 | $973.58 | $776,382 |
| 2015-03-04 | $0.7449 | $0.7515 | $0.6100 | $0.7299 | $143.06 | $729,914 |
| 2015-03-05 | $0.7309 | $0.7407 | $0.6797 | $0.7031 | $63.28 | $703,104 |
| 2015-03-06 | $0.7054 | $0.7144 | $0.6733 | $0.7097 | $14.19 | $709,674 |
| 2015-03-07 | $0.7102 | $0.7854 | $0.7072 | $0.7700 | $14.63 | $769,970 |
| 2015-03-08 | $0.7716 | $0.8052 | $0.7472 | $0.7580 | $559.44 | $758,048 |
| 2015-03-09 | $0.7611 | $0.8269 | $0.7422 | $0.7902 | $225.21 | $790,193 |
| 2015-03-10 | $0.7919 | $0.8110 | $0.7683 | $0.7936 | $369.80 | $793,571 |
| 2015-03-11 | $0.7808 | $3.30 | $0.6587 | $0.7857 | $55.00 | $785,677 |
| 2015-03-12 | $0.7858 | $0.7966 | $0.7586 | $0.7638 | $76.38 | $763,756 |
| 2015-03-13 | $0.7631 | $0.8468 | $0.7214 | $0.7232 | $217.69 | $723,217 |
| 2015-03-14 | $0.7215 | $0.7277 | $0.6972 | $0.7259 | $227.22 | $725,949 |
| 2015-03-15 | $0.7211 | $0.7350 | $0.6515 | $0.6535 | $540.48 | $653,539 |
| 2015-03-16 | $0.6533 | $0.6852 | $0.5321 | $0.6780 | $183.06 | $678,014 |
| 2015-03-17 | $0.6782 | $0.6797 | $0.5731 | $0.6604 | $406.78 | $660,355 |
| 2015-03-18 | $0.6608 | $0.7119 | $0.6110 | $0.6326 | $587.69 | $632,609 |
| 2015-03-19 | $0.6320 | $0.6682 | $0.6165 | $0.6443 | $407.19 | $644,285 |
| 2015-03-20 | $0.6432 | $0.6852 | $0.5902 | $0.6422 | $192.67 | $642,225 |
| 2015-03-21 | $0.6385 | $0.7080 | $0.6292 | $0.7048 | $148.71 | $704,804 |
| 2015-03-22 | $0.7024 | $0.7089 | $0.6622 | $0.6828 | $92.86 | $682,826 |
| 2015-03-23 | $0.6827 | $0.6983 | $0.6210 | $0.6326 | $343.52 | $632,632 |
| 2015-03-24 | $0.6352 | $0.6424 | $0.5750 | $0.6292 | $150.38 | $629,203 |
| 2015-03-25 | $0.6291 | $0.7073 | $0.6033 | $0.6887 | $7.58 | $688,688 |
| 2015-03-26 | $0.6873 | $0.7034 | $0.6618 | $0.6671 | $14.68 | $667,147 |
| 2015-03-27 | $0.6672 | $0.6825 | $0.6376 | $0.6542 | $147.20 | $654,199 |
| 2015-03-28 | $0.6542 | $0.6954 | $0.6249 | $0.6934 | $4.85 | $693,421 |
| 2015-03-29 | $0.6933 | $0.7198 | $0.6509 | $0.7088 | $275.71 | $708,768 |
| 2015-03-30 | $0.7060 | $0.7385 | $0.6048 | $0.6621 | $145.67 | $662,136 |
| 2015-03-31 | $0.6607 | $0.6638 | $0.5857 | $0.6015 | $1,918.17 | $601,497 |