Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01968 | $0.02024 | $0.01770 | $0.01882 | $1,600.00 | $1,252,004 |
| 2018-11-02 | $0.01882 | $0.01882 | $0.01581 | $0.01721 | $2,990.58 | $1,145,125 |
| 2018-11-03 | $0.01721 | $0.01842 | $0.01638 | $0.01784 | $699.39 | $1,186,787 |
| 2018-11-04 | $0.01784 | $0.02184 | $0.01751 | $0.01827 | $3,725.81 | $1,215,477 |
| 2018-11-05 | $0.01827 | $0.01881 | $0.01752 | $0.01784 | $924.55 | $1,186,494 |
| 2018-11-06 | $0.01791 | $0.01901 | $0.01661 | $0.01888 | $1,748.86 | $1,254,412 |
| 2018-11-07 | $0.01888 | $0.02061 | $0.01698 | $0.01804 | $1,815.85 | $1,199,952 |
| 2018-11-08 | $0.01803 | $0.01808 | $0.01767 | $0.01769 | $922.31 | $1,176,723 |
| 2018-11-09 | $0.01769 | $0.01791 | $0.01745 | $0.01780 | $1,981.90 | $1,184,293 |
| 2018-11-10 | $0.01780 | $0.01910 | $0.01592 | $0.01669 | $2,219.01 | $1,110,288 |
| 2018-11-11 | $0.01668 | $0.01727 | $0.01558 | $0.01617 | $1,297.00 | $1,075,718 |
| 2018-11-12 | $0.01627 | $0.01716 | $0.01616 | $0.01644 | $1,303.17 | $1,093,751 |
| 2018-11-13 | $0.01637 | $0.01732 | $0.01627 | $0.01732 | $307.26 | $1,151,857 |
| 2018-11-14 | $0.01726 | $0.01730 | $0.01116 | $0.01260 | $2,096.48 | $838,020 |
| 2018-11-15 | $0.01266 | $0.01271 | $0.007471 | $0.01077 | $4,525.08 | $716,606 |
| 2018-11-16 | $0.01077 | $0.01151 | $0.01032 | $0.01038 | $2,328.77 | $690,424 |
| 2018-11-17 | $0.01061 | $0.01079 | $0.009186 | $0.01075 | $2,174.67 | $715,279 |
| 2018-11-18 | $0.01079 | $0.01123 | $0.01057 | $0.01123 | $652.35 | $746,751 |
| 2018-11-19 | $0.01123 | $0.01123 | $0.007237 | $0.008234 | $1,548.58 | $547,645 |
| 2018-11-20 | $0.008186 | $0.009921 | $0.006758 | $0.008084 | $2,559.66 | $537,670 |
| 2018-11-21 | $0.008090 | $0.008472 | $0.007153 | $0.008114 | $2,496.03 | $539,648 |
| 2018-11-22 | $0.008084 | $0.008761 | $0.007253 | $0.007801 | $2,728.55 | $518,841 |
| 2018-11-23 | $0.007761 | $0.007919 | $0.006922 | $0.007220 | $596.88 | $480,222 |
| 2018-11-24 | $0.007215 | $0.007517 | $0.006379 | $0.006676 | $2,275.26 | $444,025 |
| 2018-11-25 | $0.006679 | $0.006947 | $0.005803 | $0.006726 | $171.24 | $447,345 |
| 2018-11-26 | $0.006724 | $0.007169 | $0.005649 | $0.005858 | $117.21 | $389,597 |
| 2018-11-27 | $0.005854 | $0.006324 | $0.005590 | $0.006264 | $215.63 | $416,613 |
| 2018-11-28 | $0.006270 | $0.007766 | $0.006270 | $0.007312 | $1,169.61 | $486,291 |
| 2018-11-29 | $0.007342 | $0.007592 | $0.007111 | $0.007315 | $76.74 | $486,537 |
| 2018-11-30 | $0.007332 | $0.007402 | $0.006640 | $0.007102 | $530.44 | $472,334 |