NXTventure NXTV
Xếp hạng #?
01:59:14 06/01/2017
NXTventure (NXTV)
Không hoạt động
Lịch sử giá NXTventure (NXTV) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.3122 | $0.3192 | $0.3093 | $0.3148 | $0.6296 | $314,786 |
| 2015-10-02 | $0.3147 | $0.3155 | $0.3132 | $0.3140 | $0.6280 | $314,023 |
| 2015-10-04 | $0.3106 | $0.3161 | $0.3072 | $0.3088 | $26.25 | $308,847 |
| 2015-10-05 | $0.3089 | $0.3157 | $0.3037 | $0.3110 | $50.38 | $310,965 |
| 2015-10-06 | $0.3125 | $0.3243 | $0.2958 | $0.3027 | $98.67 | $302,658 |
| 2015-10-07 | $0.3029 | $0.3358 | $0.2928 | $0.3315 | $131.27 | $331,492 |
| 2015-10-08 | $0.3321 | $0.3704 | $0.3265 | $0.3625 | $369.71 | $362,458 |
| 2015-10-09 | $0.3618 | $0.3688 | $0.2796 | $0.2801 | $46.49 | $280,082 |
| 2015-10-10 | $0.2800 | $0.2892 | $0.2712 | $0.2879 | $28.79 | $287,927 |
| 2015-10-11 | $0.2879 | $0.2961 | $0.2746 | $0.2788 | $27.88 | $278,844 |
| 2015-10-12 | $0.2788 | $0.2900 | $0.2730 | $0.2784 | $27.84 | $278,369 |
| 2015-10-16 | $0.2938 | $0.3500 | $0.2902 | $0.3495 | $43.33 | $349,459 |
| 2015-10-17 | $0.3491 | $0.3491 | $0.2503 | $0.2592 | $2.85 | $259,163 |
| 2015-10-18 | $0.2592 | $0.2890 | $0.2524 | $0.2821 | $0.2821 | $282,070 |
| 2015-10-19 | $0.2867 | $0.3057 | $0.2791 | $0.3028 | $3.03 | $302,762 |
| 2015-10-20 | $0.3017 | $0.3088 | $0.2826 | $0.2894 | $2.89 | $289,351 |
| 2015-10-21 | $0.2895 | $0.2968 | $0.2643 | $0.2658 | $0.2658 | $265,795 |
| 2015-10-22 | $0.2655 | $0.2855 | $0.2655 | $0.2816 | $0.2816 | $281,614 |
| 2015-10-23 | $0.2837 | $0.2874 | $0.2772 | $0.2806 | $0.2806 | $280,593 |
| 2015-10-24 | $0.2704 | $0.2773 | $0.2704 | $0.2772 | $166.07 | $277,244 |
| 2015-10-25 | $0.2774 | $0.3252 | $0.2442 | $0.3150 | $246.96 | $314,997 |
| 2015-10-26 | $0.3155 | $0.3180 | $0.2900 | $0.3130 | $0.3130 | $312,988 |
| 2015-10-27 | $0.3140 | $0.3304 | $0.2512 | $0.2529 | $60.45 | $252,936 |
| 2015-10-28 | $0.2529 | $0.2632 | $0.2503 | $0.2579 | $41.27 | $257,922 |
| 2015-10-29 | $0.2580 | $0.3255 | $0.2523 | $0.3250 | $84.50 | $325,010 |
| 2015-10-30 | $0.3251 | $0.3371 | $0.3049 | $0.3105 | $3.10 | $310,493 |
| 2015-10-31 | $0.3194 | $0.3229 | $0.3087 | $0.3091 | $3.09 | $309,111 |