NXTventure NXTV
Xếp hạng #?
01:59:14 06/01/2017
NXTventure (NXTV)
Không hoạt động
Lịch sử giá NXTventure (NXTV) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-03 | $0.4303 | $0.4902 | $0.4191 | $0.4878 | $4.88 | $487,776 |
| 2015-08-04 | $0.4863 | $0.5014 | $0.4841 | $0.4911 | $71.21 | $491,085 |
| 2015-08-05 | $0.4904 | $0.4941 | $0.4806 | $0.4811 | $69.76 | $481,095 |
| 2015-08-08 | $0.5040 | $0.5249 | $0.4818 | $0.4960 | $99.20 | $496,000 |
| 2015-08-09 | $0.4963 | $0.5049 | $0.4551 | $0.4703 | $94.07 | $470,328 |
| 2015-08-10 | $0.4711 | $0.4744 | $0.4594 | $0.4595 | $4.14 | $459,544 |
| 2015-08-11 | $0.4595 | $0.4666 | $0.4508 | $0.4666 | $4.20 | $466,607 |
| 2015-08-12 | $0.4699 | $0.4705 | $0.4288 | $0.4296 | $1.72 | $429,610 |
| 2015-08-13 | $0.4303 | $0.4337 | $0.4131 | $0.4236 | $64.81 | $423,591 |
| 2015-08-14 | $0.4237 | $0.4274 | $0.3766 | $0.3813 | $544.87 | $381,296 |
| 2015-08-15 | $0.3799 | $0.3834 | $0.3727 | $0.3753 | $536.30 | $375,297 |
| 2015-08-16 | $0.3569 | $0.3572 | $0.3522 | $0.3547 | $1,587.28 | $354,700 |
| 2015-08-17 | $0.3548 | $0.4293 | $0.3210 | $0.4042 | $0.4042 | $404,183 |
| 2015-08-18 | $0.4038 | $0.4174 | $0.3553 | $0.3553 | $0.3553 | $355,298 |
| 2015-08-19 | $0.3523 | $0.3885 | $0.3523 | $0.3812 | $0.3812 | $381,153 |
| 2015-08-20 | $0.3916 | $0.3980 | $0.3916 | $0.3959 | $2.77 | $395,867 |
| 2015-08-21 | $0.3958 | $0.4054 | $0.3181 | $0.3192 | $48.19 | $319,151 |
| 2015-08-22 | $0.3191 | $0.3994 | $0.3178 | $0.3721 | $1.12 | $372,112 |
| 2015-08-23 | $0.3724 | $0.3751 | $0.3522 | $0.3571 | $1.43 | $357,115 |
| 2015-08-24 | $0.3569 | $0.3615 | $0.2809 | $0.2821 | $98.75 | $282,136 |
| 2015-08-25 | $0.2809 | $0.3043 | $0.2740 | $0.2978 | $29.78 | $297,782 |
| 2015-08-26 | $0.2977 | $0.3063 | $0.2954 | $0.3006 | $30.06 | $300,585 |
| 2015-08-27 | $0.3006 | $0.3771 | $0.2920 | $0.3771 | $658.46 | $377,127 |
| 2015-08-28 | $0.3825 | $0.3932 | $0.3672 | $0.3849 | $3.85 | $384,922 |
| 2015-08-29 | $0.3851 | $0.3972 | $0.3755 | $0.3957 | $3.96 | $395,706 |
| 2015-08-30 | $0.3945 | $0.3963 | $0.3914 | $0.3921 | $3.92 | $392,060 |