Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001627 | $0.001637 | $0.001526 | $0.001623 | $0.9893 | $107,962 |
| 2019-06-02 | $0.001623 | $0.001658 | $0.001560 | $0.001576 | $24.73 | $104,833 |
| 2019-06-03 | $0.001577 | $0.001577 | $0.001421 | $0.001430 | $18.86 | $95,123.26 |
| 2019-06-04 | $0.001428 | $0.001428 | $0.0008056 | $0.0008096 | $235.54 | $53,846.95 |
| 2019-06-05 | $0.0008108 | $0.001322 | $0.0008103 | $0.001274 | $862.06 | $84,757.23 |
| 2019-06-06 | $0.001274 | $0.001486 | $0.001206 | $0.001327 | $220.41 | $88,286.87 |
| 2019-06-07 | $0.001326 | $0.001384 | $0.001274 | $0.001364 | $41.70 | $90,751.15 |
| 2019-06-08 | $0.001364 | $0.001373 | $0.001132 | $0.001188 | $11.88 | $79,041.75 |
| 2019-06-09 | $0.001188 | $0.001322 | $0.0009008 | $0.001303 | $62.98 | $86,657.71 |
| 2019-06-10 | $0.001300 | $0.002334 | $0.001039 | $0.001695 | $413.47 | $112,734 |
| 2019-06-11 | $0.001697 | $0.002567 | $0.001242 | $0.001580 | $777.13 | $105,063 |
| 2019-06-12 | $0.001580 | $0.002163 | $0.001430 | $0.001722 | $227.40 | $114,546 |
| 2019-06-13 | $0.001723 | $0.001783 | $0.001405 | $0.001660 | $27.10 | $110,432 |
| 2019-06-14 | $0.001662 | $0.001740 | $0.001418 | $0.001733 | $44.64 | $115,269 |
| 2019-06-15 | $0.001734 | $0.001737 | $0.001496 | $0.001517 | $71.66 | $100,870 |
| 2019-06-16 | $0.001517 | $0.001619 | $0.001505 | $0.001526 | $0.2766 | $101,517 |
| 2019-06-17 | $0.001528 | $0.001613 | $0.001496 | $0.001514 | $82.30 | $100,728 |
| 2019-06-18 | $0.001514 | $0.001518 | $0.001458 | $0.001478 | $0 | $98,325.67 |
| 2019-06-19 | $0.001478 | $0.001609 | $0.001478 | $0.001607 | $2.41 | $106,858 |
| 2019-06-20 | $0.001606 | $0.001659 | $0.001515 | $0.001647 | $4.67 | $109,511 |
| 2019-06-21 | $0.001648 | $0.001699 | $0.001580 | $0.001626 | $0.7576 | $108,125 |
| 2019-06-22 | $0.001626 | $0.001744 | $0.001294 | $0.001594 | $23.98 | $106,022 |
| 2019-06-23 | $0.001594 | $0.001801 | $0.001589 | $0.001735 | $187.83 | $115,419 |
| 2019-06-24 | $0.001735 | $0.001773 | $0.001697 | $0.001761 | $5.81 | $117,118 |
| 2019-06-25 | $0.001761 | $0.001885 | $0.001369 | $0.001428 | $162.07 | $94,958.54 |
| 2019-06-26 | $0.001428 | $0.001787 | $0.001422 | $0.001625 | $2.45 | $108,066 |
| 2019-06-27 | $0.001626 | $0.001832 | $0.001255 | $0.001802 | $173.73 | $119,864 |
| 2019-06-28 | $0.001802 | $0.002045 | $0.001699 | $0.002040 | $25.84 | $135,676 |
| 2019-06-29 | $0.002042 | $0.002042 | $0.001378 | $0.001587 | $84.67 | $105,556 |
| 2019-06-30 | $0.001586 | $0.001613 | $0.001296 | $0.001296 | $29.36 | $86,177.23 |