NXTventure NXTV
Xếp hạng #?
01:59:14 06/01/2017
NXTventure (NXTV)
Không hoạt động
Lịch sử giá NXTventure (NXTV) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.6175 | $0.6450 | $0.5894 | $0.6328 | $3.16 | $632,760 |
| 2015-07-02 | $0.6334 | $0.6436 | $0.6115 | $0.6146 | $3.07 | $614,563 |
| 2015-07-03 | $0.5905 | $0.6069 | $0.5905 | $0.6016 | $1,916.11 | $601,603 |
| 2015-07-04 | $0.6025 | $0.6034 | $0.4794 | $0.5751 | $427.89 | $575,116 |
| 2015-07-05 | $0.5750 | $0.6470 | $0.5335 | $0.5383 | $38.22 | $538,314 |
| 2015-07-06 | $0.5384 | $0.6432 | $0.5213 | $0.6098 | $32.32 | $609,751 |
| 2015-07-07 | $0.6095 | $0.8200 | $0.5468 | $0.5621 | $50.59 | $562,104 |
| 2015-07-08 | $0.5680 | $0.6492 | $0.5462 | $0.6412 | $0.6412 | $641,220 |
| 2015-07-09 | $0.6411 | $0.6462 | $0.5421 | $0.5782 | $27.75 | $578,184 |
| 2015-07-10 | $0.6454 | $0.6970 | $0.5877 | $0.6048 | $11.49 | $604,772 |
| 2015-07-11 | $0.6022 | $0.6422 | $0.5844 | $0.6341 | $31.71 | $634,137 |
| 2015-07-12 | $0.6339 | $0.6468 | $0.6044 | $0.6391 | $31.96 | $639,115 |
| 2015-07-13 | $0.6385 | $0.6405 | $0.6031 | $0.6288 | $110.04 | $628,784 |
| 2015-07-14 | $0.6281 | $0.6358 | $0.6099 | $0.6141 | $5.53 | $614,130 |
| 2015-07-15 | $0.6150 | $0.6185 | $0.5723 | $0.5807 | $398.95 | $580,714 |
| 2015-07-16 | $0.5947 | $0.5978 | $0.4865 | $0.5087 | $167.86 | $508,671 |
| 2015-07-17 | $0.5087 | $0.6040 | $0.4970 | $0.5896 | $4.72 | $589,569 |
| 2015-07-18 | $0.5870 | $0.6103 | $0.5821 | $0.5947 | $4.76 | $594,674 |
| 2015-07-19 | $0.5951 | $0.6039 | $0.5925 | $0.5975 | $4.78 | $597,460 |
| 2015-07-20 | $0.4994 | $0.5032 | $0.4986 | $0.5024 | $247.19 | $502,424 |
| 2015-07-21 | $0.5030 | $0.5097 | $0.4971 | $0.4986 | $149.57 | $498,580 |
| 2015-07-22 | $0.4981 | $0.5129 | $0.4918 | $0.5037 | $1,041.11 | $503,681 |
| 2015-07-23 | $0.5040 | $0.5181 | $0.4906 | $0.5016 | $325.05 | $501,620 |
| 2015-07-24 | $0.5016 | $0.5219 | $0.4888 | $0.5219 | $16.70 | $521,876 |
| 2015-07-25 | $0.5222 | $0.5298 | $0.5085 | $0.5115 | $2.05 | $511,468 |
| 2015-07-26 | $0.5119 | $0.5160 | $0.4880 | $0.5153 | $9.28 | $515,292 |
| 2015-07-27 | $0.5153 | $0.5153 | $0.4641 | $0.4881 | $8.30 | $488,081 |
| 2015-07-28 | $0.4880 | $0.5122 | $0.4850 | $0.5005 | $1.00 | $500,537 |
| 2015-07-29 | $0.5002 | $0.5053 | $0.4498 | $0.4590 | $160.65 | $458,995 |
| 2015-07-30 | $0.4592 | $0.5006 | $0.4444 | $0.4936 | $123.41 | $493,634 |
| 2015-07-31 | $0.4893 | $0.4938 | $0.4640 | $0.4694 | $117.36 | $469,434 |