Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.009097 | $0.009123 | $0.008573 | $0.008963 | $236.08 | $596,104 |
| 2019-04-02 | $0.008971 | $0.01104 | $0.008958 | $0.01047 | $1,449.32 | $696,318 |
| 2019-04-03 | $0.01048 | $0.01143 | $0.01024 | $0.01057 | $1,091.04 | $703,281 |
| 2019-04-04 | $0.01058 | $0.01134 | $0.01018 | $0.01018 | $2,326.47 | $677,330 |
| 2019-04-05 | $0.01018 | $0.01050 | $0.01009 | $0.01043 | $2,382.84 | $693,365 |
| 2019-04-06 | $0.01043 | $0.01090 | $0.01005 | $0.01020 | $307.65 | $678,220 |
| 2019-04-07 | $0.01019 | $0.01094 | $0.009508 | $0.01090 | $1,424.60 | $725,123 |
| 2019-04-08 | $0.01090 | $0.01120 | $0.009567 | $0.01019 | $865.74 | $678,002 |
| 2019-04-09 | $0.01019 | $0.01045 | $0.009609 | $0.009715 | $313.45 | $646,109 |
| 2019-04-10 | $0.009712 | $0.01537 | $0.009683 | $0.01286 | $13,159.06 | $855,046 |
| 2019-04-11 | $0.01286 | $0.01292 | $0.009521 | $0.009959 | $2,959.77 | $662,385 |
| 2019-04-12 | $0.009956 | $0.01015 | $0.009565 | $0.009603 | $551.43 | $638,700 |
| 2019-04-13 | $0.009602 | $0.009851 | $0.009494 | $0.009811 | $553.29 | $652,527 |
| 2019-04-14 | $0.009811 | $0.009870 | $0.009639 | $0.009793 | $2.60 | $651,347 |
| 2019-04-15 | $0.009793 | $0.009846 | $0.008189 | $0.009087 | $3,999.94 | $604,356 |
| 2019-04-16 | $0.009087 | $0.009243 | $0.007346 | $0.007684 | $4,393.87 | $511,074 |
| 2019-04-17 | $0.007681 | $0.008903 | $0.007675 | $0.008682 | $308.70 | $577,441 |
| 2019-04-18 | $0.008682 | $0.009683 | $0.008682 | $0.009141 | $292.88 | $607,960 |
| 2019-04-19 | $0.009141 | $0.009441 | $0.008784 | $0.008787 | $898.30 | $584,415 |
| 2019-04-20 | $0.008787 | $0.008791 | $0.003261 | $0.005058 | $31,076.07 | $336,436 |
| 2019-04-21 | $0.005058 | $0.005306 | $0.004423 | $0.004777 | $8,606.95 | $317,714 |
| 2019-04-22 | $0.004775 | $0.004940 | $0.004078 | $0.004831 | $9,997.19 | $321,334 |
| 2019-04-23 | $0.004831 | $0.005176 | $0.004034 | $0.004758 | $8,125.93 | $316,485 |
| 2019-04-24 | $0.004758 | $0.004766 | $0.003592 | $0.004129 | $2,128.25 | $274,618 |
| 2019-04-25 | $0.004129 | $0.004528 | $0.003758 | $0.003816 | $1,091.14 | $253,793 |
| 2019-04-26 | $0.003829 | $0.004098 | $0.002738 | $0.003445 | $5,343.15 | $229,104 |
| 2019-04-27 | $0.003447 | $0.003863 | $0.002827 | $0.003598 | $2,946.10 | $239,288 |
| 2019-04-28 | $0.003598 | $0.003938 | $0.003159 | $0.003510 | $973.03 | $233,450 |
| 2019-04-29 | $0.003512 | $0.003549 | $0.002805 | $0.002806 | $109.35 | $186,608 |
| 2019-04-30 | $0.002806 | $0.003370 | $0.002025 | $0.003160 | $4,010.20 | $210,193 |