NXTventure NXTV
Xếp hạng #?
01:59:14 06/01/2017
NXTventure (NXTV)
Không hoạt động
Lịch sử giá NXTventure (NXTV) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-02 | $0.3851 | $0.3854 | $0.3727 | $0.3813 | $2.29 | $381,311 |
| 2015-09-03 | $0.3814 | $0.3835 | $0.3564 | $0.3623 | $2.17 | $362,273 |
| 2015-09-04 | $0.3625 | $0.3673 | $0.3625 | $0.3671 | $2.20 | $367,115 |
| 2015-09-07 | $0.3441 | $0.3451 | $0.3368 | $0.3398 | $312.58 | $339,766 |
| 2015-09-08 | $0.3396 | $0.3972 | $0.3342 | $0.3902 | $7.80 | $390,217 |
| 2015-09-09 | $0.3902 | $0.4137 | $0.3788 | $0.3873 | $7.75 | $387,338 |
| 2015-09-11 | $0.3885 | $0.3926 | $0.3772 | $0.3877 | $10.86 | $387,681 |
| 2015-09-12 | $0.3881 | $0.3926 | $0.3637 | $0.3637 | $1.82 | $363,654 |
| 2015-09-13 | $0.3637 | $0.3721 | $0.3191 | $0.3231 | $87.23 | $323,088 |
| 2015-09-14 | $0.3225 | $0.3259 | $0.3104 | $0.3118 | $3.12 | $311,813 |
| 2015-09-15 | $0.3126 | $0.3371 | $0.3034 | $0.3086 | $3.09 | $308,646 |
| 2015-09-16 | $0.3087 | $0.3132 | $0.3014 | $0.3124 | $15.62 | $312,432 |
| 2015-09-17 | $0.3122 | $0.3172 | $0.3097 | $0.3139 | $15.69 | $313,889 |
| 2015-09-18 | $0.3141 | $0.3145 | $0.3134 | $0.3145 | $15.72 | $314,453 |
| 2015-09-20 | $0.3652 | $0.3723 | $0.3168 | $0.3190 | $19.14 | $319,047 |
| 2015-09-21 | $0.3196 | $0.3304 | $0.3118 | $0.3304 | $66.07 | $330,370 |
| 2015-09-22 | $0.3305 | $0.3964 | $0.3300 | $0.3880 | $38.80 | $388,009 |
| 2015-09-23 | $0.3880 | $0.4025 | $0.3629 | $0.3629 | $0.3629 | $362,905 |
| 2015-09-24 | $0.3590 | $0.3811 | $0.3394 | $0.3701 | $7.40 | $370,127 |
| 2015-09-25 | $0.3721 | $0.3769 | $0.3627 | $0.3742 | $1.12 | $374,155 |
| 2015-09-26 | $0.3734 | $0.3927 | $0.3672 | $0.3822 | $0.3822 | $382,223 |
| 2015-09-27 | $0.3821 | $0.3849 | $0.3338 | $0.3445 | $19.29 | $344,521 |
| 2015-09-28 | $0.3445 | $0.3468 | $0.3410 | $0.3443 | $19.28 | $344,326 |
| 2015-09-29 | $0.3427 | $0.3448 | $0.3284 | $0.3341 | $18.71 | $334,109 |
| 2015-09-30 | $0.3138 | $0.3232 | $0.3105 | $0.3115 | $0.6230 | $311,489 |