NXTventure NXTV
Xếp hạng #?
01:59:14 06/01/2017
NXTventure (NXTV)
Không hoạt động
Lịch sử giá NXTventure (NXTV) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.05932 | $0.05998 | $0.05575 | $0.05656 | $7.18 | $56,564.10 |
| 2016-03-02 | $0.05658 | $0.05783 | $0.05536 | $0.05617 | $7.13 | $56,171.20 |
| 2016-03-03 | $0.05608 | $0.07713 | $0.05561 | $0.07484 | $7.48 | $74,836.00 |
| 2016-03-04 | $0.07484 | $0.07639 | $0.07191 | $0.07227 | $6.22 | $72,269.90 |
| 2016-03-05 | $0.07222 | $0.07384 | $0.05766 | $0.05845 | $8.77 | $58,447.90 |
| 2016-03-06 | $0.05886 | $0.06402 | $0.05816 | $0.06141 | $1.23 | $61,407.60 |
| 2016-03-07 | $0.06143 | $0.08324 | $0.06043 | $0.08257 | $38.39 | $82,567.90 |
| 2016-03-08 | $0.08253 | $0.1234 | $0.07735 | $0.07801 | $0.3901 | $78,012.00 |
| 2016-03-09 | $0.07801 | $0.07867 | $0.07058 | $0.07552 | $0.3776 | $75,524.80 |
| 2016-03-10 | $0.07522 | $0.07891 | $0.06904 | $0.07056 | $39.16 | $70,564.40 |
| 2016-03-11 | $0.06992 | $0.07934 | $0.06989 | $0.07613 | $6.85 | $76,130.10 |
| 2016-03-12 | $0.07611 | $0.08089 | $0.07368 | $0.07535 | $6.78 | $75,350.70 |
| 2016-03-13 | $0.07538 | $0.07618 | $0.07197 | $0.07317 | $0.07317 | $73,172.20 |
| 2016-03-14 | $0.07313 | $0.07391 | $0.06821 | $0.06895 | $0.06895 | $68,950.50 |
| 2016-03-15 | $0.06902 | $0.07199 | $0.06902 | $0.07059 | $0.07059 | $70,590.60 |
| 2016-03-19 | $0.1254 | $0.1431 | $0.1171 | $0.1416 | $0.4248 | $141,611 |
| 2016-03-20 | $0.1420 | $0.1512 | $0.1404 | $0.1474 | $0.4422 | $147,405 |
| 2016-03-21 | $0.08257 | $0.08260 | $0.08079 | $0.08192 | $90.11 | $81,916.80 |
| 2016-03-22 | $0.08187 | $0.08520 | $0.08187 | $0.08341 | $91.75 | $83,407.30 |
| 2016-03-23 | $0.08402 | $0.08475 | $0.07839 | $0.07977 | $87.75 | $79,772.80 |
| 2016-03-24 | $0.1002 | $0.1003 | $0.09636 | $0.09784 | $39.33 | $97,842.30 |
| 2016-03-25 | $0.09685 | $0.09776 | $0.07983 | $0.08079 | $3.31 | $80,792.30 |
| 2016-03-26 | $0.08091 | $0.08197 | $0.06845 | $0.07962 | $0.07962 | $79,618.50 |
| 2016-03-27 | $0.07914 | $0.08092 | $0.07641 | $0.07826 | $0.07826 | $78,258.40 |
| 2016-03-28 | $0.07826 | $0.1073 | $0.07733 | $0.09880 | $108.58 | $98,802.70 |
| 2016-03-29 | $0.09939 | $0.1010 | $0.09272 | $0.09784 | $107.53 | $97,841.60 |
| 2016-03-30 | $0.09725 | $0.09810 | $0.09154 | $0.09160 | $100.67 | $91,598.60 |