NXTventure NXTV
Xếp hạng #?
01:59:14 06/01/2017
NXTventure (NXTV)
Không hoạt động
Lịch sử giá NXTventure (NXTV) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.1148 | $0.1178 | $0.1127 | $0.1139 | $1,585.72 | $113,884 |
| 2016-05-02 | $0.1140 | $0.1150 | $0.1122 | $0.1128 | $1,570.10 | $112,762 |
| 2016-05-04 | $0.1123 | $0.1133 | $0.1104 | $0.1122 | $11.22 | $112,162 |
| 2016-05-05 | $0.1122 | $0.1131 | $0.1094 | $0.1111 | $11.10 | $111,050 |
| 2016-05-06 | $0.1110 | $0.1117 | $0.1095 | $0.1117 | $11.17 | $111,729 |
| 2016-05-07 | $0.1110 | $0.1115 | $0.1106 | $0.1115 | $11.15 | $111,458 |
| 2016-05-08 | $0.1115 | $0.1278 | $0.1098 | $0.1256 | $96.07 | $125,575 |
| 2016-05-09 | $0.1256 | $0.2968 | $0.1253 | $0.2929 | $0.5859 | $292,942 |
| 2016-05-10 | $0.2929 | $0.2956 | $0.2842 | $0.2867 | $0.5733 | $286,671 |
| 2016-05-12 | $0.1086 | $0.1090 | $0.1067 | $0.1085 | $2.17 | $108,460 |
| 2016-05-13 | $0.1085 | $0.1094 | $0.1039 | $0.1049 | $2.10 | $104,918 |
| 2016-05-14 | $0.1049 | $0.1067 | $0.1045 | $0.1064 | $2.13 | $106,372 |
| 2016-05-18 | $0.1033 | $0.1077 | $0.1027 | $0.1068 | $75.80 | $106,757 |
| 2016-05-19 | $0.1072 | $0.1079 | $0.1030 | $0.1030 | $16.48 | $102,977 |
| 2016-05-20 | $0.1030 | $0.1044 | $0.1026 | $0.1035 | $16.55 | $103,461 |
| 2016-05-26 | $0.1016 | $0.1060 | $0.09930 | $0.1001 | $104.39 | $100,090 |
| 2016-05-27 | $0.1001 | $0.1261 | $0.1001 | $0.1258 | $6.29 | $125,830 |
| 2016-05-28 | $0.1260 | $0.1333 | $0.09517 | $0.1004 | $50.30 | $100,392 |
| 2016-05-29 | $0.1000 | $0.1119 | $0.09961 | $0.1096 | $50.76 | $109,634 |
| 2016-05-30 | $0.1104 | $0.1105 | $0.1028 | $0.1028 | $0.6170 | $102,828 |
| 2016-05-31 | $0.1027 | $0.1256 | $0.1027 | $0.1246 | $18.69 | $124,574 |