Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.005568 | $0.005586 | $0.004883 | $0.005140 | $1,131.50 | $341,874 |
| 2019-02-02 | $0.005134 | $0.005160 | $0.004932 | $0.005060 | $194.02 | $336,505 |
| 2019-02-03 | $0.005061 | $0.005198 | $0.004955 | $0.005112 | $410.06 | $339,986 |
| 2019-02-04 | $0.005136 | $0.005208 | $0.004953 | $0.005091 | $86.54 | $338,577 |
| 2019-02-05 | $0.005074 | $0.005212 | $0.004863 | $0.004883 | $133.36 | $324,776 |
| 2019-02-06 | $0.004900 | $0.005110 | $0.004786 | $0.004839 | $1,218.54 | $321,819 |
| 2019-02-07 | $0.004840 | $0.005511 | $0.004832 | $0.005127 | $1,234.78 | $340,968 |
| 2019-02-08 | $0.005128 | $0.005886 | $0.004956 | $0.005535 | $1,875.02 | $368,124 |
| 2019-02-09 | $0.005535 | $0.005623 | $0.005351 | $0.005462 | $789.87 | $363,254 |
| 2019-02-10 | $0.005467 | $0.005488 | $0.005386 | $0.005475 | $348.47 | $364,129 |
| 2019-02-11 | $0.005471 | $0.005695 | $0.005395 | $0.005538 | $167.01 | $368,323 |
| 2019-02-12 | $0.005549 | $0.005684 | $0.005355 | $0.005652 | $422.25 | $375,900 |
| 2019-02-13 | $0.005651 | $0.005722 | $0.005572 | $0.005660 | $65.20 | $376,451 |
| 2019-02-14 | $0.005650 | $0.005678 | $0.005619 | $0.005630 | $44.44 | $374,427 |
| 2019-02-15 | $0.005637 | $0.005678 | $0.005233 | $0.005381 | $597.93 | $357,886 |
| 2019-02-16 | $0.005385 | $0.005468 | $0.005287 | $0.005299 | $28.59 | $352,403 |
| 2019-02-17 | $0.005299 | $0.005811 | $0.005288 | $0.005538 | $1,037.80 | $368,297 |
| 2019-02-18 | $0.005504 | $0.006015 | $0.005349 | $0.005949 | $356.11 | $395,676 |
| 2019-02-19 | $0.005956 | $0.006064 | $0.005791 | $0.005887 | $856.77 | $391,537 |
| 2019-02-20 | $0.005882 | $0.006165 | $0.005718 | $0.005806 | $92.21 | $386,121 |
| 2019-02-21 | $0.005803 | $0.006116 | $0.005770 | $0.006090 | $170.34 | $405,039 |
| 2019-02-22 | $0.006079 | $0.006203 | $0.005740 | $0.005965 | $1,106.64 | $396,709 |
| 2019-02-23 | $0.005954 | $0.006269 | $0.005929 | $0.006251 | $130.69 | $415,746 |
| 2019-02-24 | $0.006257 | $0.006320 | $0.005569 | $0.005587 | $361.80 | $371,580 |
| 2019-02-25 | $0.005586 | $0.005798 | $0.005451 | $0.005789 | $432.13 | $384,998 |
| 2019-02-26 | $0.005771 | $0.005813 | $0.005443 | $0.005730 | $383.74 | $381,075 |
| 2019-02-27 | $0.005735 | $0.005843 | $0.005323 | $0.005418 | $253.98 | $360,369 |
| 2019-02-28 | $0.005425 | $0.005668 | $0.005418 | $0.005549 | $114.73 | $369,088 |