NXTventure NXTV
Xếp hạng #?
01:59:14 06/01/2017
NXTventure (NXTV)
Không hoạt động
Lịch sử giá NXTventure (NXTV) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.1246 | $0.1268 | $0.1016 | $0.1113 | $15.58 | $111,310 |
| 2016-06-02 | $0.1111 | $0.1234 | $0.1100 | $0.1191 | $16.68 | $119,134 |
| 2016-06-03 | $0.1192 | $0.1232 | $0.1152 | $0.1161 | $0.5805 | $116,094 |
| 2016-06-04 | $0.1162 | $0.1192 | $0.1132 | $0.1179 | $0.5893 | $117,865 |
| 2016-06-05 | $0.1179 | $0.1268 | $0.1166 | $0.1181 | $0.5906 | $118,128 |
| 2016-06-06 | $0.1185 | $0.1217 | $0.1148 | $0.1169 | $0.5847 | $116,943 |
| 2016-06-07 | $0.1156 | $0.1165 | $0.1155 | $0.1165 | $15.14 | $116,477 |
| 2016-06-08 | $0.1166 | $0.1166 | $0.1124 | $0.1148 | $1.15 | $114,843 |
| 2016-06-09 | $0.1148 | $0.1158 | $0.1081 | $0.1141 | $1.14 | $114,106 |
| 2016-06-10 | $0.1140 | $0.1168 | $0.1125 | $0.1160 | $1.16 | $115,982 |
| 2016-06-13 | $0.1335 | $0.1356 | $0.1279 | $0.1282 | $21.03 | $128,203 |
| 2016-06-14 | $0.1280 | $0.1464 | $0.1258 | $0.1330 | $3.32 | $132,980 |
| 2016-06-15 | $0.1346 | $0.1400 | $0.1302 | $0.1343 | $3.36 | $134,260 |
| 2016-06-16 | $0.1327 | $0.1368 | $0.1302 | $0.1310 | $3.28 | $131,038 |
| 2016-06-20 | $0.1687 | $0.2299 | $0.1674 | $0.2005 | $3.61 | $200,508 |
| 2016-06-21 | $0.2004 | $0.2389 | $0.1679 | $0.1941 | $1.94 | $194,057 |
| 2016-06-22 | $0.1939 | $0.2177 | $0.1651 | $0.1682 | $76.01 | $168,155 |
| 2016-06-23 | $0.1705 | $0.1899 | $0.1516 | $0.1886 | $85.24 | $188,583 |
| 2016-06-24 | $0.1887 | $0.2203 | $0.1745 | $0.2179 | $44.68 | $217,932 |
| 2016-06-25 | $0.2181 | $0.2740 | $0.2134 | $0.2442 | $244.49 | $244,244 |
| 2016-06-26 | $0.2464 | $0.3247 | $0.2410 | $0.2910 | $290.99 | $290,995 |
| 2016-06-27 | $0.2880 | $0.3715 | $0.2627 | $0.3639 | $181.94 | $363,883 |
| 2016-06-28 | $0.3631 | $0.4856 | $0.3454 | $0.3998 | $1,387.70 | $399,799 |
| 2016-06-29 | $0.4008 | $0.4754 | $0.3434 | $0.3986 | $76.94 | $398,635 |
| 2016-06-30 | $0.4024 | $0.4098 | $0.3450 | $0.3678 | $36.78 | $367,818 |