Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.005548 | $0.005706 | $0.005052 | $0.005625 | $2,011.18 | $374,097 |
| 2019-03-02 | $0.005614 | $0.005832 | $0.005611 | $0.005811 | $136.00 | $386,513 |
| 2019-03-03 | $0.005805 | $0.006110 | $0.005623 | $0.005953 | $848.84 | $395,930 |
| 2019-03-04 | $0.005943 | $0.005987 | $0.005351 | $0.005564 | $704.69 | $370,052 |
| 2019-03-05 | $0.005568 | $0.005830 | $0.005542 | $0.005762 | $359.91 | $383,228 |
| 2019-03-06 | $0.005753 | $0.005849 | $0.005636 | $0.005837 | $159.16 | $388,230 |
| 2019-03-07 | $0.005838 | $0.005938 | $0.005770 | $0.005817 | $170.97 | $386,882 |
| 2019-03-08 | $0.005824 | $0.006525 | $0.005817 | $0.006002 | $1,700.15 | $399,188 |
| 2019-03-09 | $0.005998 | $0.007015 | $0.005879 | $0.006300 | $2,553.00 | $419,019 |
| 2019-03-10 | $0.006308 | $0.006309 | $0.005818 | $0.006274 | $1,724.28 | $417,275 |
| 2019-03-11 | $0.006278 | $0.006314 | $0.005921 | $0.006121 | $856.45 | $407,115 |
| 2019-03-12 | $0.006128 | $0.006368 | $0.006057 | $0.006323 | $1,792.18 | $420,572 |
| 2019-03-13 | $0.006336 | $0.006676 | $0.006305 | $0.006471 | $833.56 | $430,411 |
| 2019-03-14 | $0.006469 | $0.01055 | $0.006469 | $0.007646 | $14,916.27 | $508,532 |
| 2019-03-15 | $0.008109 | $0.008405 | $0.007514 | $0.007765 | $1,424.28 | $516,432 |
| 2019-03-16 | $0.007763 | $0.008238 | $0.007423 | $0.007646 | $254.23 | $508,529 |
| 2019-03-17 | $0.007647 | $0.007806 | $0.007405 | $0.007476 | $671.18 | $497,209 |
| 2019-03-18 | $0.007482 | $0.007572 | $0.007408 | $0.007488 | $188.60 | $498,006 |
| 2019-03-19 | $0.007493 | $0.008346 | $0.007439 | $0.008213 | $808.96 | $546,260 |
| 2019-03-20 | $0.008214 | $0.008732 | $0.007714 | $0.007866 | $1,207.70 | $523,165 |
| 2019-03-21 | $0.007878 | $0.008109 | $0.007784 | $0.007824 | $261.42 | $520,396 |
| 2019-03-22 | $0.007809 | $0.008310 | $0.007664 | $0.007671 | $260.68 | $510,206 |
| 2019-03-23 | $0.007666 | $0.008687 | $0.007592 | $0.008492 | $1,728.55 | $564,824 |
| 2019-03-24 | $0.008484 | $0.008811 | $0.008089 | $0.008697 | $1,510.31 | $578,404 |
| 2019-03-25 | $0.008711 | $0.009048 | $0.008150 | $0.008327 | $751.98 | $553,797 |
| 2019-03-26 | $0.008295 | $0.008941 | $0.008292 | $0.008831 | $934.97 | $587,316 |
| 2019-03-27 | $0.008835 | $0.009625 | $0.008835 | $0.009100 | $3,319.55 | $605,241 |
| 2019-03-28 | $0.009100 | $0.009918 | $0.008615 | $0.009378 | $2,845.49 | $623,707 |
| 2019-03-29 | $0.009378 | $0.009462 | $0.009098 | $0.009320 | $212.92 | $619,887 |
| 2019-03-30 | $0.009301 | $0.009715 | $0.008421 | $0.008777 | $682.21 | $583,725 |
| 2019-03-31 | $0.008777 | $0.009914 | $0.008516 | $0.009101 | $973.40 | $605,277 |