NXTventure NXTV
Xếp hạng #?
01:59:14 06/01/2017
NXTventure (NXTV)
Không hoạt động
Lịch sử giá NXTventure (NXTV) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.4459 | $0.5488 | $0.4433 | $0.5214 | $3.65 | $521,419 |
| 2015-06-02 | $0.5213 | $0.5609 | $0.5035 | $0.5204 | $137.91 | $520,429 |
| 2015-06-03 | $0.5252 | $0.5262 | $0.4588 | $0.4782 | $28.69 | $478,209 |
| 2015-06-04 | $0.4777 | $0.5577 | $0.4766 | $0.4972 | $248.62 | $497,245 |
| 2015-06-05 | $0.4969 | $0.5027 | $0.4822 | $0.4934 | $34.54 | $493,442 |
| 2015-06-06 | $0.4936 | $0.4969 | $0.4821 | $0.4912 | $947.96 | $491,172 |
| 2015-06-07 | $0.4911 | $0.4911 | $0.4370 | $0.4579 | $301.30 | $457,897 |
| 2015-06-08 | $0.4566 | $0.4717 | $0.4478 | $0.4709 | $309.87 | $470,928 |
| 2015-06-09 | $0.4687 | $0.4713 | $0.4674 | $0.4674 | $2.80 | $467,421 |
| 2015-06-10 | $0.4685 | $0.5381 | $0.4544 | $0.5381 | $264.75 | $538,104 |
| 2015-06-11 | $0.5382 | $0.5420 | $0.4442 | $0.4479 | $15.23 | $447,932 |
| 2015-06-12 | $0.4483 | $0.4530 | $0.4435 | $0.4478 | $15.23 | $447,836 |
| 2015-06-13 | $0.5311 | $0.5395 | $0.5240 | $0.5352 | $1,001.85 | $535,178 |
| 2015-06-14 | $0.5352 | $0.5799 | $0.4940 | $0.4941 | $34.10 | $494,136 |
| 2015-06-15 | $0.4941 | $0.5921 | $0.4938 | $0.5808 | $139.40 | $580,836 |
| 2015-06-16 | $0.5803 | $0.6899 | $0.5803 | $0.6143 | $191.67 | $614,336 |
| 2015-06-17 | $0.6049 | $0.7683 | $0.6003 | $0.6654 | $199.61 | $665,354 |
| 2015-06-18 | $0.6655 | $0.7018 | $0.6268 | $0.6888 | $33.75 | $688,842 |
| 2015-06-19 | $0.6890 | $0.7280 | $0.6625 | $0.6688 | $110.36 | $668,842 |
| 2015-06-20 | $0.6712 | $0.7921 | $0.6170 | $0.7911 | $272.15 | $791,147 |
| 2015-06-21 | $0.7768 | $0.7945 | $0.7175 | $0.7358 | $87.55 | $735,755 |
| 2015-06-22 | $0.7354 | $0.7554 | $0.7279 | $0.7471 | $1.49 | $747,058 |
| 2015-06-23 | $0.7470 | $0.7470 | $0.6941 | $0.7015 | $24.55 | $701,482 |
| 2015-06-24 | $0.7019 | $0.7055 | $0.6469 | $0.6507 | $5.21 | $650,711 |
| 2015-06-25 | $0.6506 | $0.6640 | $0.6255 | $0.6570 | $3.94 | $657,023 |
| 2015-06-26 | $0.6660 | $0.6710 | $0.5409 | $0.5488 | $54.88 | $548,849 |
| 2015-06-27 | $0.5490 | $0.5981 | $0.5463 | $0.5757 | $37.99 | $575,668 |
| 2015-06-28 | $0.5762 | $0.5832 | $0.5130 | $0.5147 | $699.98 | $514,693 |
| 2015-06-29 | $0.5136 | $0.6343 | $0.4354 | $0.6340 | $59.60 | $634,030 |
| 2015-06-30 | $0.6339 | $0.6630 | $0.6114 | $0.6181 | $11.13 | $618,106 |