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

Lịch sử giá NXTventure (NXTV) Tháng 01/2016 - giatienao.com

4.3 trên 806 đánh giá