NXTventure NXTV
Xếp hạng #?
01:59:14 06/01/2017
NXTventure (NXTV)
Không hoạt động
Lịch sử giá NXTventure (NXTV) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.1603 | $0.1617 | $0.1435 | $0.1495 | $31.70 | $149,547 |
| 2015-12-02 | $0.1496 | $0.1534 | $0.1450 | $0.1527 | $32.38 | $152,718 |
| 2015-12-10 | $0.1482 | $0.1482 | $0.1432 | $0.1450 | $7.98 | $145,030 |
| 2015-12-11 | $0.1453 | $0.1532 | $0.1434 | $0.1526 | $25.18 | $152,609 |
| 2015-12-12 | $0.1528 | $0.1565 | $0.1406 | $0.1473 | $221.00 | $147,334 |
| 2015-12-13 | $0.1473 | $0.1473 | $0.1347 | $0.1351 | $1.35 | $135,058 |
| 2015-12-14 | $0.1349 | $0.1521 | $0.1321 | $0.1494 | $4.48 | $149,381 |
| 2015-12-15 | $0.1496 | $0.1571 | $0.1346 | $0.1367 | $34.18 | $136,711 |
| 2015-12-16 | $0.1368 | $0.1451 | $0.09555 | $0.09615 | $2.40 | $96,154.50 |
| 2015-12-17 | $0.09617 | $0.09793 | $0.09420 | $0.09598 | $2.40 | $95,984.00 |
| 2015-12-20 | $0.1447 | $0.1450 | $0.1370 | $0.1450 | $9.71 | $144,959 |
| 2015-12-21 | $0.1413 | $0.1446 | $0.1366 | $0.1413 | $9.47 | $141,318 |
| 2015-12-22 | $0.09977 | $0.09986 | $0.09589 | $0.09756 | $5.66 | $97,555.20 |
| 2015-12-23 | $0.09742 | $0.1367 | $0.09598 | $0.1332 | $6.66 | $133,177 |
| 2015-12-24 | $0.1334 | $0.1419 | $0.1332 | $0.1419 | $7.10 | $141,907 |
| 2015-12-26 | $0.09890 | $0.1008 | $0.09597 | $0.09940 | $248.49 | $99,396.10 |
| 2015-12-27 | $0.09937 | $0.1049 | $0.09682 | $0.09975 | $199.00 | $99,750.40 |
| 2015-12-28 | $0.09864 | $0.1463 | $0.09833 | $0.1432 | $6.01 | $143,207 |
| 2015-12-29 | $0.1434 | $0.1469 | $0.09882 | $0.1068 | $0.9611 | $106,791 |
| 2015-12-30 | $0.1069 | $0.1191 | $0.1046 | $0.1052 | $0.9469 | $105,208 |
| 2015-12-31 | $0.1051 | $0.1076 | $0.1028 | $0.1049 | $10.49 | $104,884 |