Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03109 | $0.04743 | $0.02858 | $0.03304 | $38,946.00 | $2,197,521 |
| 2018-08-02 | $0.03208 | $0.04717 | $0.03198 | $0.03520 | $81,775.40 | $2,341,358 |
| 2018-08-03 | $0.03585 | $0.04064 | $0.03340 | $0.03809 | $12,781.80 | $2,533,769 |
| 2018-08-04 | $0.03813 | $0.03977 | $0.03072 | $0.03099 | $6,232.99 | $2,061,180 |
| 2018-08-05 | $0.03100 | $0.03466 | $0.03059 | $0.03330 | $1,584.06 | $2,214,823 |
| 2018-08-06 | $0.03334 | $0.03497 | $0.02882 | $0.03098 | $3,475.69 | $2,060,768 |
| 2018-08-07 | $0.03098 | $0.03155 | $0.02931 | $0.02955 | $4,507.95 | $1,965,677 |
| 2018-08-08 | $0.02958 | $0.02958 | $0.02492 | $0.02576 | $8,791.28 | $1,713,397 |
| 2018-08-09 | $0.02525 | $0.02869 | $0.02314 | $0.02814 | $8,476.71 | $1,872,036 |
| 2018-08-10 | $0.02811 | $0.02850 | $0.02490 | $0.02546 | $3,537.83 | $1,693,933 |
| 2018-08-11 | $0.02544 | $0.02663 | $0.02314 | $0.02397 | $4,087.77 | $1,594,784 |
| 2018-08-12 | $0.02390 | $0.02541 | $0.02360 | $0.02416 | $1,169.44 | $1,607,410 |
| 2018-08-13 | $0.02416 | $0.02890 | $0.02416 | $0.02472 | $3,268.47 | $1,644,542 |
| 2018-08-14 | $0.02470 | $0.02536 | $0.02159 | $0.02215 | $3,221.13 | $1,473,291 |
| 2018-08-15 | $0.02213 | $0.02538 | $0.02178 | $0.02363 | $1,803.73 | $1,571,682 |
| 2018-08-16 | $0.02359 | $0.02638 | $0.02235 | $0.02386 | $2,202.64 | $1,586,868 |
| 2018-08-17 | $0.02386 | $0.02643 | $0.02264 | $0.02629 | $8,993.37 | $1,748,939 |
| 2018-08-18 | $0.02635 | $0.02737 | $0.02250 | $0.02439 | $7,882.46 | $1,622,317 |
| 2018-08-19 | $0.02440 | $0.02527 | $0.02278 | $0.02518 | $1,098.44 | $1,675,081 |
| 2018-08-20 | $0.02514 | $0.02541 | $0.02338 | $0.02346 | $1,872.28 | $1,560,513 |
| 2018-08-21 | $0.02342 | $0.02489 | $0.02309 | $0.02341 | $467.66 | $1,557,041 |
| 2018-08-22 | $0.02341 | $0.02461 | $0.01982 | $0.02063 | $6,097.30 | $1,372,060 |
| 2018-08-23 | $0.02063 | $0.02209 | $0.02015 | $0.02058 | $642.70 | $1,368,847 |
| 2018-08-24 | $0.02059 | $0.02415 | $0.02050 | $0.02167 | $3,199.74 | $1,441,754 |
| 2018-08-25 | $0.02163 | $0.02436 | $0.02163 | $0.02321 | $2,814.69 | $1,543,936 |
| 2018-08-26 | $0.02326 | $0.02516 | $0.02222 | $0.02333 | $1,662.96 | $1,551,978 |
| 2018-08-27 | $0.02332 | $0.02519 | $0.02149 | $0.02483 | $1,311.08 | $1,652,005 |
| 2018-08-28 | $0.02479 | $0.02694 | $0.02272 | $0.02684 | $1,219.94 | $1,785,399 |
| 2018-08-29 | $0.02693 | $0.04091 | $0.02377 | $0.03717 | $33,678.30 | $2,472,257 |
| 2018-08-30 | $0.03733 | $0.03742 | $0.02747 | $0.02901 | $21,407.10 | $1,929,829 |
| 2018-08-31 | $0.02904 | $0.03014 | $0.02712 | $0.02984 | $5,651.44 | $1,985,254 |