NXTventure NXTV
Xếp hạng #?
01:59:14 06/01/2017
NXTventure (NXTV)
Không hoạt động
Lịch sử giá NXTventure (NXTV) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.5868 | $0.5998 | $0.3939 | $0.5105 | $531.95 | $510,509 |
| 2015-04-02 | $0.5096 | $0.6394 | $0.5096 | $0.5412 | $117.97 | $541,165 |
| 2015-04-03 | $0.5412 | $0.5557 | $0.5299 | $0.5299 | $6.89 | $529,875 |
| 2015-04-04 | $0.5297 | $0.5780 | $0.5128 | $0.5655 | $650.31 | $565,485 |
| 2015-04-05 | $0.5652 | $0.6490 | $0.5458 | $0.6383 | $208.71 | $638,272 |
| 2015-04-06 | $0.6390 | $0.6472 | $0.5498 | $0.5585 | $237.38 | $558,530 |
| 2015-04-07 | $0.5582 | $0.5922 | $0.5578 | $0.5762 | $580.21 | $576,177 |
| 2015-04-08 | $0.5758 | $0.6444 | $0.5532 | $0.6380 | $96.97 | $637,988 |
| 2015-04-09 | $0.6384 | $0.6420 | $0.5506 | $0.5847 | $145.58 | $584,669 |
| 2015-04-10 | $0.5832 | $0.6061 | $0.5446 | $0.5500 | $46.75 | $549,997 |
| 2015-04-11 | $0.5503 | $0.6272 | $0.5493 | $0.6142 | $676.19 | $614,162 |
| 2015-04-12 | $0.6139 | $0.6389 | $0.6042 | $0.6315 | $37.89 | $631,518 |
| 2015-04-13 | $0.6318 | $0.6633 | $0.5990 | $0.6047 | $110.06 | $604,716 |
| 2015-04-14 | $0.6042 | $0.6063 | $0.5610 | $0.5835 | $24.51 | $583,543 |
| 2015-04-15 | $0.5843 | $0.5966 | $0.5200 | $0.5533 | $53.67 | $553,251 |
| 2015-04-16 | $0.5538 | $0.5594 | $0.5320 | $0.5350 | $51.90 | $535,025 |
| 2015-04-17 | $0.5358 | $0.5458 | $0.5100 | $0.5111 | $14.31 | $511,120 |
| 2015-04-18 | $0.5108 | $0.5328 | $0.5010 | $0.5080 | $10.16 | $508,022 |
| 2015-04-19 | $0.5077 | $0.5184 | $0.4959 | $0.5055 | $26.29 | $505,484 |
| 2015-04-20 | $0.5050 | $0.5242 | $0.4905 | $0.5176 | $82.30 | $517,618 |
| 2015-04-21 | $0.5182 | $0.5763 | $0.4974 | $0.5004 | $27.52 | $500,417 |
| 2015-04-22 | $0.5018 | $0.5385 | $0.4834 | $0.4846 | $267.47 | $484,551 |
| 2015-04-23 | $0.4847 | $0.5815 | $0.4832 | $0.5815 | $234.36 | $581,541 |
| 2015-04-24 | $0.5810 | $0.5818 | $0.5058 | $0.5066 | $310.05 | $506,622 |
| 2015-04-25 | $0.5067 | $0.5773 | $0.4804 | $0.5332 | $19.73 | $533,208 |
| 2015-04-26 | $0.5327 | $0.5336 | $0.4812 | $0.5204 | $191.52 | $520,443 |
| 2015-04-27 | $0.5213 | $0.5268 | $0.4340 | $0.4382 | $270.37 | $438,207 |
| 2015-04-28 | $0.4378 | $0.5013 | $0.4325 | $0.4860 | $3.40 | $486,004 |
| 2015-04-29 | $0.4854 | $0.5060 | $0.4779 | $0.4935 | $316.35 | $493,521 |
| 2015-04-30 | $0.4965 | $0.5124 | $0.4264 | $0.4753 | $760.93 | $475,282 |