NXTventure NXTV
Xếp hạng #?
01:59:14 06/01/2017
NXTventure (NXTV)
Không hoạt động
Lịch sử giá NXTventure (NXTV) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-03 | $0.3034 | $0.3035 | $0.2967 | $0.2967 | $0.8901 | $296,695 |
| 2015-11-04 | $0.2977 | $0.3410 | $0.2510 | $0.2712 | $0.8135 | $271,165 |
| 2015-11-05 | $0.2715 | $0.2928 | $0.2461 | $0.2643 | $0.5287 | $264,335 |
| 2015-11-06 | $0.2640 | $0.2678 | $0.2464 | $0.2507 | $0.5014 | $250,679 |
| 2015-11-07 | $0.2508 | $0.2796 | $0.2257 | $0.2534 | $3.80 | $253,368 |
| 2015-11-08 | $0.2589 | $0.2621 | $0.1962 | $0.1972 | $54.24 | $197,218 |
| 2015-11-09 | $0.1976 | $0.2001 | $0.1645 | $0.1777 | $79.10 | $177,744 |
| 2015-11-10 | $0.1773 | $0.1867 | $0.1720 | $0.1796 | $179.57 | $179,570 |
| 2015-11-11 | $0.1801 | $0.1810 | $0.1570 | $0.1639 | $152.46 | $163,938 |
| 2015-11-12 | $0.1640 | $0.1704 | $0.1640 | $0.1704 | $158.45 | $170,376 |
| 2015-11-13 | $0.1720 | $0.1735 | $0.1714 | $0.1727 | $4.32 | $172,699 |
| 2015-11-14 | $0.1728 | $0.1731 | $0.1688 | $0.1701 | $4.25 | $170,063 |
| 2015-11-15 | $0.1703 | $0.1724 | $0.1648 | $0.1694 | $4.23 | $169,394 |
| 2015-11-17 | $0.2179 | $0.2234 | $0.2167 | $0.2189 | $1.75 | $218,858 |
| 2015-11-18 | $0.2180 | $0.2256 | $0.1631 | $0.2180 | $0.2180 | $218,011 |
| 2015-11-19 | $0.2184 | $0.2490 | $0.2020 | $0.2020 | $0.6061 | $202,024 |
| 2015-11-20 | $0.2019 | $0.2026 | $0.1943 | $0.1988 | $636.90 | $198,846 |
| 2015-11-21 | $0.1610 | $0.1614 | $0.1487 | $0.1522 | $304.30 | $152,150 |
| 2015-11-22 | $0.1523 | $0.1526 | $0.1478 | $0.1493 | $298.50 | $149,250 |
| 2015-11-23 | $0.1542 | $0.1542 | $0.1517 | $0.1536 | $0.3072 | $153,591 |
| 2015-11-24 | $0.1540 | $0.1582 | $0.1483 | $0.1513 | $3.93 | $151,252 |
| 2015-11-25 | $0.1513 | $0.1604 | $0.1500 | $0.1530 | $0.4591 | $153,045 |
| 2015-11-26 | $0.1530 | $0.1659 | $0.1503 | $0.1654 | $0.3308 | $165,416 |
| 2015-11-27 | $0.1647 | $0.1647 | $0.1546 | $0.1565 | $3.13 | $156,521 |
| 2015-11-28 | $0.1565 | $0.1569 | $0.1513 | $0.1524 | $228.67 | $152,447 |
| 2015-11-29 | $0.1523 | $0.1562 | $0.1456 | $0.1514 | $3.03 | $151,395 |
| 2015-11-30 | $0.1515 | $0.1609 | $0.1446 | $0.1602 | $89.39 | $160,193 |