NXTventure NXTV
Xếp hạng #?
01:59:14 06/01/2017
NXTventure (NXTV)
Không hoạt động
Lịch sử giá NXTventure (NXTV) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.3696 | $0.3772 | $0.2727 | $0.2847 | $113.90 | $284,746 |
| 2016-07-02 | $0.2847 | $0.3293 | $0.1768 | $0.1893 | $38.81 | $189,313 |
| 2016-07-03 | $0.1890 | $0.1921 | $0.1687 | $0.1750 | $18.37 | $174,988 |
| 2016-07-04 | $0.1746 | $0.1858 | $0.1694 | $0.1799 | $18.89 | $179,943 |
| 2016-07-10 | $0.1606 | $0.1731 | $0.1550 | $0.1669 | $0.1669 | $166,905 |
| 2016-07-11 | $0.1670 | $0.2636 | $0.1617 | $0.2541 | $0.2541 | $254,113 |
| 2016-07-12 | $0.2615 | $0.2861 | $0.2302 | $0.2467 | $22.20 | $246,700 |
| 2016-07-13 | $0.2453 | $0.2687 | $0.2210 | $0.2373 | $21.36 | $237,320 |
| 2016-07-14 | $0.2378 | $0.2529 | $0.2131 | $0.2435 | $21.91 | $243,472 |
| 2016-07-15 | $0.2877 | $0.2897 | $0.2859 | $0.2863 | $75.87 | $286,293 |
| 2016-07-16 | $0.2864 | $0.2880 | $0.2114 | $0.2156 | $131.53 | $215,629 |
| 2016-07-17 | $0.2154 | $0.2173 | $0.02697 | $0.2081 | $3.33 | $208,127 |
| 2016-07-18 | $0.2082 | $0.2122 | $0.1975 | $0.2088 | $3.34 | $208,825 |
| 2016-07-19 | $0.2088 | $0.2097 | $0.2060 | $0.2079 | $3.33 | $207,913 |
| 2016-07-21 | $0.1909 | $0.1958 | $0.1903 | $0.1938 | $59.11 | $193,810 |
| 2016-07-22 | $0.1938 | $0.1964 | $0.1898 | $0.1898 | $57.90 | $189,835 |
| 2016-07-27 | $0.04095 | $0.04278 | $0.04025 | $0.04114 | $0.1234 | $41,139.40 |
| 2016-07-28 | $0.04117 | $0.04294 | $0.04101 | $0.04122 | $0.1237 | $41,217.60 |
| 2016-07-29 | $0.04134 | $0.04270 | $0.04122 | $0.04239 | $0.1272 | $42,388.20 |