NXTventure NXTV
Xếp hạng #?
01:59:14 06/01/2017
NXTventure (NXTV)
Không hoạt động
Lịch sử giá NXTventure (NXTV) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.1049 | $0.1098 | $0.1026 | $0.1042 | $0.7292 | $104,170 |
| 2016-01-02 | $0.1051 | $0.1142 | $0.1031 | $0.1123 | $21.67 | $112,286 |
| 2016-01-03 | $0.1121 | $0.1200 | $0.1065 | $0.1071 | $20.67 | $107,079 |
| 2016-01-04 | $0.1072 | $0.1097 | $0.1057 | $0.1073 | $20.72 | $107,335 |
| 2016-01-05 | $0.1329 | $0.1528 | $0.1261 | $0.1275 | $9.94 | $127,475 |
| 2016-01-06 | $0.1275 | $0.1276 | $0.1015 | $0.1028 | $15.83 | $102,819 |
| 2016-01-07 | $0.1029 | $0.1301 | $0.1019 | $0.1050 | $11.97 | $105,034 |
| 2016-01-08 | $0.1050 | $0.1290 | $0.1025 | $0.1286 | $7.33 | $128,576 |
| 2016-01-09 | $0.1287 | $0.1403 | $0.1278 | $0.1351 | $7.70 | $135,142 |
| 2016-01-13 | $0.1092 | $0.1485 | $0.1080 | $0.1454 | $62.53 | $145,408 |
| 2016-01-14 | $0.1457 | $0.1531 | $0.1314 | $0.1370 | $4.11 | $136,972 |
| 2016-01-15 | $0.1342 | $0.1342 | $0.1118 | $0.1180 | $3.54 | $118,019 |
| 2016-01-16 | $0.1343 | $0.1480 | $0.1326 | $0.1408 | $244.24 | $140,772 |
| 2016-01-17 | $0.1407 | $0.1407 | $0.1040 | $0.1223 | $68.02 | $122,340 |
| 2016-01-18 | $0.1223 | $0.1228 | $0.1130 | $0.1131 | $62.86 | $113,056 |
| 2016-01-19 | $0.1158 | $0.1226 | $0.1120 | $0.1215 | $17.00 | $121,454 |
| 2016-01-20 | $0.1217 | $0.1275 | $0.1160 | $0.1247 | $21.83 | $124,734 |
| 2016-01-21 | $0.1246 | $0.1249 | $0.1162 | $0.1196 | $20.94 | $119,642 |
| 2016-01-22 | $0.1197 | $0.1242 | $0.08654 | $0.08684 | $26.31 | $86,837.80 |
| 2016-01-23 | $0.08816 | $0.09430 | $0.08433 | $0.09390 | $89.86 | $93,896.80 |
| 2016-01-24 | $0.09391 | $0.1242 | $0.09268 | $0.1099 | $72.19 | $109,876 |
| 2016-01-25 | $0.1098 | $0.1342 | $0.1061 | $0.1340 | $10.05 | $133,964 |
| 2016-01-26 | $0.1339 | $0.1604 | $0.1294 | $0.1508 | $11.31 | $150,846 |
| 2016-01-27 | $0.1509 | $0.1802 | $0.1398 | $0.1564 | $10.48 | $156,373 |
| 2016-01-28 | $0.1537 | $0.1677 | $0.1166 | $0.1186 | $7.94 | $118,573 |
| 2016-01-29 | $0.1187 | $0.1187 | $0.1003 | $0.1136 | $29.55 | $113,645 |
| 2016-01-30 | $0.1137 | $0.1227 | $0.1064 | $0.1067 | $28.07 | $106,742 |
| 2016-01-31 | $0.1069 | $0.1618 | $0.1059 | $0.1065 | $106.48 | $106,480 |