Lịch sử giá NXTventure (NXTV) Tháng 02/2016

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2016-02-01	$0.1067	$0.1477	$0.1043	$0.1440	$0.5762	$144,048
2016-02-02	$0.1440	$0.1473	$0.1417	$0.1427	$0.5708	$142,694
2016-02-03	$0.1428	$0.1435	$0.1408	$0.1415	$0.5661	$141,533
2016-02-07	$0.1238	$0.1238	$0.1225	$0.1226	$6.13	$122,595
2016-02-08	$0.1227	$0.1240	$0.1153	$0.1169	$5.84	$116,861
2016-02-09	$0.1169	$0.1207	$0.1152	$0.1189	$5.95	$118,948
2016-02-10	$0.1142	$0.1149	$0.1138	$0.1149	$13.79	$114,893
2016-02-11	$0.1149	$0.1271	$0.1136	$0.1219	$154.86	$121,936
2016-02-12	$0.1220	$0.1305	$0.1133	$0.1305	$65.23	$130,453
2016-02-13	$0.1298	$0.1298	$0.1060	$0.1072	$0.8575	$107,188
2016-02-14	$0.1073	$0.1174	$0.1073	$0.1148	$22.61	$114,795
2016-02-15	$0.1153	$0.1309	$0.1089	$0.1278	$6.39	$127,817
2016-02-16	$0.1277	$0.1306	$0.1251	$0.1260	$6.30	$125,966
2016-02-17	$0.1259	$0.1285	$0.1259	$0.1285	$6.42	$128,487
2016-02-20	$0.09557	$0.09563	$0.09268	$0.09415	$1.41	$94,147.70
2016-02-21	$0.09419	$0.1387	$0.09106	$0.1320	$2.64	$131,979
2016-02-22	$0.1321	$0.1337	$0.08800	$0.08865	$13.48	$88,652.60
2016-02-23	$0.08871	$0.09081	$0.07767	$0.07767	$0.9321	$77,673.90
2016-02-24	$0.07748	$0.08111	$0.07594	$0.08047	$0.9656	$80,465.70
2016-02-25	$0.07878	$0.07894	$0.07462	$0.07636	$0.7636	$76,360.90
2016-02-26	$0.07646	$0.07731	$0.07439	$0.07499	$41.70	$74,993.30
2016-02-27	$0.07393	$0.07824	$0.05969	$0.06018	$28.16	$60,176.80
2016-02-28	$0.06025	$0.06214	$0.05652	$0.05976	$59.76	$59,757.80
2016-02-29	$0.06040	$0.06159	$0.05887	$0.06096	$60.96	$60,960.20

Lịch sử giá NXTventure (NXTV) Tháng 02/2016 - giatienao.com

4.7 trên 809 đánh giá