Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003160 | $0.003786 | $0.002093 | $0.002512 | $1,970.72 | $167,101 |
| 2019-05-02 | $0.002513 | $0.005470 | $0.002051 | $0.003480 | $6,313.16 | $231,472 |
| 2019-05-03 | $0.003480 | $0.004569 | $0.001714 | $0.002314 | $9,800.56 | $153,911 |
| 2019-05-04 | $0.002314 | $0.002639 | $0.002144 | $0.002621 | $18.98 | $174,330 |
| 2019-05-05 | $0.002621 | $0.002621 | $0.001707 | $0.002167 | $69.55 | $144,100 |
| 2019-05-06 | $0.002165 | $0.002465 | $0.001699 | $0.001728 | $53.59 | $114,955 |
| 2019-05-07 | $0.001728 | $0.001795 | $0.001728 | $0.001788 | $0 | $118,942 |
| 2019-05-08 | $0.001788 | $0.001809 | $0.001758 | $0.001804 | $4.61 | $119,951 |
| 2019-05-09 | $0.001804 | $0.002040 | $0.001803 | $0.001860 | $8.36 | $123,723 |
| 2019-05-10 | $0.001859 | $0.003403 | $0.001531 | $0.001535 | $881.71 | $102,109 |
| 2019-05-11 | $0.001535 | $0.002165 | $0.001529 | $0.001799 | $35.49 | $119,652 |
| 2019-05-12 | $0.001799 | $0.003486 | $0.0007631 | $0.001323 | $1,302.07 | $88,019.68 |
| 2019-05-13 | $0.001323 | $0.001328 | $0.0008690 | $0.001171 | $707.57 | $77,914.23 |
| 2019-05-14 | $0.001172 | $0.001698 | $0.0009626 | $0.0009825 | $404.48 | $65,348.17 |
| 2019-05-15 | $0.0009820 | $0.001688 | $0.0009792 | $0.001315 | $271.25 | $87,454.87 |
| 2019-05-16 | $0.001313 | $0.001390 | $0.001285 | $0.001317 | $0.02634 | $87,583.88 |
| 2019-05-17 | $0.001316 | $0.001526 | $0.001067 | $0.001318 | $7.47 | $87,627.64 |
| 2019-05-18 | $0.001318 | $0.001329 | $0.001020 | $0.001297 | $183.81 | $86,288.43 |
| 2019-05-19 | $0.001298 | $0.003729 | $0.0007985 | $0.001065 | $2,658.21 | $70,807.50 |
| 2019-05-20 | $0.001065 | $0.006212 | $0.0007979 | $0.002950 | $14,834.57 | $196,223 |
| 2019-05-21 | $0.002950 | $0.003180 | $0.001597 | $0.001988 | $2,614.66 | $132,191 |
| 2019-05-22 | $0.001987 | $0.002181 | $0.001588 | $0.001759 | $789.91 | $116,978 |
| 2019-05-23 | $0.001759 | $0.001983 | $0.001086 | $0.001417 | $205.17 | $94,265.18 |
| 2019-05-24 | $0.001418 | $0.002308 | $0.001177 | $0.001837 | $446.36 | $122,197 |
| 2019-05-25 | $0.001837 | $0.002236 | $0.001602 | $0.002039 | $276.62 | $135,608 |
| 2019-05-26 | $0.002039 | $0.002085 | $0.001173 | $0.001178 | $63.22 | $78,336.33 |
| 2019-05-27 | $0.001178 | $0.002134 | $0.001176 | $0.001761 | $182.77 | $117,090 |
| 2019-05-28 | $0.001760 | $0.001760 | $0.001172 | $0.001745 | $343.53 | $116,072 |
| 2019-05-29 | $0.001745 | $0.001745 | $0.001304 | $0.001732 | $14.51 | $115,194 |
| 2019-05-30 | $0.001732 | $0.001806 | $0.001554 | $0.001582 | $317.52 | $105,227 |
| 2019-05-31 | $0.001582 | $0.001630 | $0.001555 | $0.001628 | $18.59 | $108,254 |