NXTventure NXTV
Xếp hạng #?
01:59:14 06/01/2017
NXTventure (NXTV)
Không hoạt động
Lịch sử giá NXTventure (NXTV) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.4755 | $0.4990 | $0.4158 | $0.4881 | $343.11 | $488,063 |
| 2015-05-02 | $0.4873 | $0.4951 | $0.3874 | $0.4924 | $0.4924 | $492,353 |
| 2015-05-03 | $0.4921 | $0.5062 | $0.4852 | $0.4904 | $85.34 | $490,436 |
| 2015-05-04 | $0.4990 | $0.5180 | $0.4120 | $0.4628 | $13.88 | $462,765 |
| 2015-05-05 | $0.4632 | $0.4635 | $0.4458 | $0.4494 | $13.48 | $449,375 |
| 2015-05-06 | $0.4539 | $0.4591 | $0.4496 | $0.4510 | $76.67 | $450,983 |
| 2015-05-07 | $0.4509 | $0.4613 | $0.4390 | $0.4532 | $6.35 | $453,226 |
| 2015-05-08 | $0.4536 | $0.4700 | $0.3945 | $0.4647 | $0.4647 | $464,683 |
| 2015-05-09 | $0.4643 | $0.4759 | $0.4390 | $0.4528 | $81.95 | $452,771 |
| 2015-05-10 | $0.4526 | $0.4694 | $0.3572 | $0.3761 | $113.58 | $376,092 |
| 2015-05-11 | $0.3762 | $0.4540 | $0.3530 | $0.3635 | $18.17 | $363,465 |
| 2015-05-12 | $0.3638 | $0.4532 | $0.3637 | $0.4342 | $13.02 | $434,168 |
| 2015-05-13 | $0.4337 | $0.4353 | $0.4115 | $0.4182 | $12.55 | $418,225 |
| 2015-05-14 | $0.4180 | $0.4290 | $0.4173 | $0.4289 | $12.87 | $428,866 |
| 2015-05-16 | $0.4679 | $0.4696 | $0.4558 | $0.4645 | $17.65 | $464,524 |
| 2015-05-17 | $0.4641 | $0.4665 | $0.4092 | $0.4168 | $320.52 | $416,799 |
| 2015-05-18 | $0.4144 | $0.4439 | $0.4015 | $0.4087 | $273.39 | $408,659 |
| 2015-05-19 | $0.4109 | $0.5619 | $0.4077 | $0.5340 | $44.32 | $533,996 |
| 2015-05-20 | $0.5347 | $0.5449 | $0.4620 | $0.4812 | $16.84 | $481,174 |
| 2015-05-21 | $0.4821 | $0.5496 | $0.4713 | $0.4854 | $1,324.68 | $485,408 |
| 2015-05-22 | $0.4902 | $0.5991 | $0.4520 | $0.5153 | $10.82 | $515,347 |
| 2015-05-23 | $0.5144 | $0.5502 | $0.5010 | $0.5053 | $9.10 | $505,284 |
| 2015-05-24 | $0.5049 | $0.5756 | $0.5008 | $0.5376 | $102.14 | $537,592 |
| 2015-05-25 | $0.5344 | $0.5424 | $0.4770 | $0.4845 | $8.24 | $484,544 |
| 2015-05-26 | $0.4846 | $0.4909 | $0.4501 | $0.4544 | $1,927.91 | $454,374 |
| 2015-05-27 | $0.4543 | $0.5987 | $0.4542 | $0.5906 | $143.51 | $590,572 |
| 2015-05-28 | $0.5901 | $0.5950 | $0.4658 | $0.4664 | $278.44 | $466,391 |
| 2015-05-29 | $0.4690 | $0.5971 | $0.4667 | $0.5949 | $560.97 | $594,877 |
| 2015-05-30 | $0.5945 | $0.5997 | $0.4386 | $0.4655 | $512.46 | $465,452 |
| 2015-05-31 | $0.4658 | $0.4745 | $0.4426 | $0.4467 | $0.4467 | $446,708 |