Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.005854 | $0.006021 | $0.005769 | $0.006012 | $20.24 | $399,827 |
| 2019-01-02 | $0.006027 | $0.007352 | $0.005874 | $0.006995 | $1,307.26 | $465,224 |
| 2019-01-03 | $0.007001 | $0.007087 | $0.006282 | $0.006520 | $547.05 | $433,640 |
| 2019-01-04 | $0.006525 | $0.006681 | $0.005901 | $0.006480 | $791.88 | $431,004 |
| 2019-01-05 | $0.006463 | $0.006535 | $0.006090 | $0.006214 | $63.53 | $413,287 |
| 2019-01-06 | $0.006213 | $0.006679 | $0.005697 | $0.006647 | $1,182.51 | $442,078 |
| 2019-01-07 | $0.006648 | $0.006842 | $0.005973 | $0.006354 | $417.47 | $422,598 |
| 2019-01-08 | $0.006364 | $0.006722 | $0.006152 | $0.006242 | $56.13 | $415,135 |
| 2019-01-09 | $0.006253 | $0.007040 | $0.006235 | $0.007016 | $492.13 | $466,635 |
| 2019-01-10 | $0.007021 | $0.007319 | $0.005726 | $0.005945 | $8,036.52 | $395,386 |
| 2019-01-11 | $0.005944 | $0.006569 | $0.005832 | $0.006364 | $1,003.65 | $423,259 |
| 2019-01-12 | $0.006358 | $0.006381 | $0.005731 | $0.005777 | $526.39 | $384,217 |
| 2019-01-13 | $0.005772 | $0.006245 | $0.005759 | $0.005992 | $654.48 | $398,520 |
| 2019-01-14 | $0.005995 | $0.006305 | $0.005771 | $0.006215 | $971.25 | $413,362 |
| 2019-01-15 | $0.006211 | $0.006240 | $0.005665 | $0.005809 | $3,895.82 | $386,334 |
| 2019-01-16 | $0.005798 | $0.006083 | $0.005586 | $0.005730 | $2,600.99 | $381,114 |
| 2019-01-17 | $0.005731 | $0.005928 | $0.005658 | $0.005876 | $1,500.16 | $390,804 |
| 2019-01-18 | $0.005873 | $0.005882 | $0.005401 | $0.005409 | $1,380.54 | $359,739 |
| 2019-01-19 | $0.005410 | $0.006215 | $0.005406 | $0.005703 | $1,389.05 | $379,323 |
| 2019-01-20 | $0.005698 | $0.006068 | $0.005545 | $0.005785 | $292.84 | $384,733 |
| 2019-01-21 | $0.005791 | $0.006052 | $0.005427 | $0.005931 | $1,395.66 | $394,493 |
| 2019-01-22 | $0.005935 | $0.006501 | $0.005631 | $0.006019 | $789.02 | $400,318 |
| 2019-01-23 | $0.006020 | $0.006252 | $0.005886 | $0.006018 | $726.52 | $400,261 |
| 2019-01-24 | $0.006017 | $0.006196 | $0.005565 | $0.006017 | $1,611.96 | $400,159 |
| 2019-01-25 | $0.006030 | $0.006035 | $0.005796 | $0.005909 | $231.39 | $392,980 |
| 2019-01-26 | $0.005908 | $0.006107 | $0.005774 | $0.005776 | $92.55 | $384,188 |
| 2019-01-27 | $0.005778 | $0.005992 | $0.005555 | $0.005865 | $443.03 | $390,111 |
| 2019-01-28 | $0.005871 | $0.005878 | $0.005425 | $0.005474 | $128.42 | $364,056 |
| 2019-01-29 | $0.005478 | $0.005521 | $0.005266 | $0.005466 | $812.46 | $363,565 |
| 2019-01-30 | $0.005471 | $0.005665 | $0.005099 | $0.005571 | $742.52 | $370,536 |
| 2019-01-31 | $0.005570 | $0.005673 | $0.005510 | $0.005562 | $129.86 | $369,939 |