NXTprivacy NXTprivacy
Xếp hạng #?
22:44:13 14/06/2016
NXTprivacy (NXTprivacy)
Không hoạt động
Lịch sử giá NXTprivacy (NXTprivacy) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.6245 | $0.6245 | $0.5945 | $0.6121 | $0.6121 | $612,102 |
| 2015-01-02 | $0.6119 | $0.6975 | $0.6103 | $0.6803 | $3.40 | $680,263 |
| 2015-01-03 | $0.6811 | $0.7490 | $0.5946 | $0.6015 | $297.51 | $601,460 |
| 2015-01-04 | $0.6018 | $0.6103 | $0.5084 | $0.5222 | $27.16 | $522,239 |
| 2015-01-05 | $0.5224 | $0.5553 | $0.5224 | $0.5409 | $27.04 | $540,896 |
| 2015-01-06 | $0.5411 | $0.5465 | $0.4901 | $0.5402 | $78.33 | $540,200 |
| 2015-01-07 | $0.5412 | $0.5412 | $0.4363 | $0.4552 | $110.15 | $455,172 |
| 2015-01-08 | $0.4557 | $0.4590 | $0.4157 | $0.4187 | $11.72 | $418,683 |
| 2015-01-09 | $0.4194 | $0.4274 | $0.4121 | $0.4250 | $11.90 | $424,958 |
| 2015-01-11 | $0.4606 | $0.4628 | $0.4585 | $0.4585 | $22.92 | $458,480 |
| 2015-01-12 | $0.4592 | $0.4694 | $0.4454 | $0.4549 | $22.75 | $454,943 |
| 2015-01-13 | $0.4535 | $0.4597 | $0.3769 | $0.3852 | $19.26 | $385,232 |
| 2015-01-14 | $0.3837 | $0.3837 | $0.3029 | $0.3105 | $25.46 | $310,481 |
| 2015-01-15 | $0.3069 | $0.4106 | $0.3069 | $0.3894 | $96.99 | $389,354 |
| 2015-01-16 | $0.3886 | $0.4052 | $0.3107 | $0.3723 | $0.3723 | $372,318 |
| 2015-01-17 | $0.3722 | $0.3795 | $0.3482 | $0.3583 | $0.3583 | $358,260 |
| 2015-01-18 | $0.3593 | $0.3880 | $0.3514 | $0.3755 | $0.3755 | $375,452 |
| 2015-01-19 | $0.3215 | $0.3380 | $0.3193 | $0.3312 | $80.48 | $331,178 |
| 2015-01-20 | $0.3276 | $0.3316 | $0.3101 | $0.3246 | $14.28 | $324,645 |
| 2015-01-21 | $0.3247 | $0.3495 | $0.3220 | $0.3493 | $55.89 | $349,337 |
| 2015-01-22 | $0.3492 | $0.3635 | $0.3405 | $0.3541 | $14.16 | $354,105 |
| 2015-01-23 | $0.3566 | $0.3579 | $0.3412 | $0.3566 | $20.43 | $356,611 |
| 2015-01-24 | $0.3548 | $0.4532 | $0.3517 | $0.4501 | $19.04 | $450,072 |
| 2015-01-25 | $0.4484 | $0.4667 | $0.4307 | $0.4385 | $18.55 | $438,549 |
| 2015-01-26 | $0.03036 | $0.03360 | $0.02854 | $0.02908 | $29.37 | $29,079.50 |
| 2015-01-27 | $0.02905 | $0.4314 | $0.02774 | $0.1517 | $38.69 | $151,736 |
| 2015-01-28 | $0.1517 | $0.4113 | $0.1441 | $0.3784 | $26.49 | $378,366 |
| 2015-01-29 | $0.3756 | $0.3903 | $0.3615 | $0.3821 | $26.74 | $382,062 |
| 2015-01-30 | $0.3193 | $0.3268 | $0.2947 | $0.2979 | $297.94 | $297,940 |
| 2015-01-31 | $0.3001 | $0.3048 | $0.1239 | $0.1247 | $0.6233 | $124,657 |