NXTventure NXTV
Xếp hạng #?
01:59:14 06/01/2017
NXTventure (NXTV)
Không hoạt động
Lịch sử giá NXTventure (NXTV) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-02 | $0.1313 | $0.1333 | $0.1311 | $0.1320 | $0.1320 | $132,036 |
| 2016-04-03 | $0.1321 | $0.1335 | $0.1290 | $0.1304 | $91.42 | $130,419 |
| 2016-04-04 | $0.1305 | $0.1511 | $0.1302 | $0.1507 | $23.35 | $150,654 |
| 2016-04-05 | $0.1502 | $0.1511 | $0.1475 | $0.1482 | $135.50 | $148,246 |
| 2016-04-06 | $0.1481 | $0.1493 | $0.1451 | $0.1459 | $57.77 | $145,871 |
| 2016-04-07 | $0.1459 | $0.1466 | $0.1436 | $0.1450 | $57.41 | $144,984 |
| 2016-04-08 | $0.1452 | $0.1457 | $0.1435 | $0.1451 | $57.45 | $145,073 |
| 2016-04-09 | $0.1094 | $0.1100 | $0.1069 | $0.1093 | $99.46 | $109,294 |
| 2016-04-10 | $0.1094 | $0.1353 | $0.1010 | $0.1353 | $2.71 | $135,328 |
| 2016-04-11 | $0.1354 | $0.1365 | $0.1026 | $0.1063 | $5.32 | $106,331 |
| 2016-04-12 | $0.1064 | $0.1064 | $0.1007 | $0.1030 | $45.34 | $103,037 |
| 2016-04-13 | $0.1030 | $0.1062 | $0.09080 | $0.09641 | $8.10 | $96,405.80 |
| 2016-04-14 | $0.09721 | $0.1011 | $0.09611 | $0.09816 | $8.25 | $98,158.20 |
| 2016-04-15 | $0.09847 | $0.1212 | $0.09821 | $0.1198 | $26.36 | $119,806 |
| 2016-04-16 | $0.1198 | $0.1208 | $0.1008 | $0.1184 | $403.00 | $118,355 |
| 2016-04-17 | $0.1186 | $0.1395 | $0.1170 | $0.1374 | $368.34 | $137,439 |
| 2016-04-18 | $0.1375 | $0.1417 | $0.1309 | $0.1362 | $341.09 | $136,163 |
| 2016-04-19 | $0.1360 | $0.1395 | $0.1195 | $0.1208 | $0.1208 | $120,754 |
| 2016-04-20 | $0.1208 | $0.1212 | $0.1167 | $0.1201 | $48.04 | $120,102 |
| 2016-04-21 | $0.1202 | $0.1418 | $0.1173 | $0.1411 | $9.88 | $141,102 |
| 2016-04-22 | $0.1407 | $0.1426 | $0.1374 | $0.1390 | $0.5561 | $139,023 |
| 2016-04-23 | $0.1390 | $0.1439 | $0.1390 | $0.1408 | $0.5632 | $140,810 |
| 2016-04-24 | $0.1411 | $0.1444 | $0.1397 | $0.1413 | $39.55 | $141,265 |
| 2016-04-25 | $0.1413 | $0.1444 | $0.1402 | $0.1431 | $37.22 | $143,147 |
| 2016-04-26 | $0.1442 | $0.1451 | $0.1406 | $0.1419 | $36.89 | $141,875 |
| 2016-04-27 | $0.1176 | $0.1193 | $0.1172 | $0.1172 | $344.91 | $117,238 |
| 2016-04-28 | $0.1173 | $0.1194 | $0.1086 | $0.1115 | $225.77 | $111,545 |
| 2016-04-29 | $0.1115 | $0.1184 | $0.1110 | $0.1167 | $236.29 | $116,743 |
| 2016-04-30 | $0.1168 | $0.1184 | $0.1148 | $0.1148 | $1,598.16 | $114,777 |