NXTventure NXTV
Xếp hạng #?
01:59:14 06/01/2017
NXTventure (NXTV)
Không hoạt động
Lịch sử giá NXTventure (NXTV) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-05 | $0.06156 | $0.06156 | $0.06059 | $0.06071 | $3.64 | $60,706.80 |
| 2016-08-06 | $0.06025 | $0.06248 | $0.05788 | $0.05928 | $3.56 | $59,281.20 |
| 2016-08-07 | $0.05915 | $0.06203 | $0.05515 | $0.05675 | $3.41 | $56,751.00 |
| 2016-08-08 | $0.05674 | $0.05674 | $0.05674 | $0.05674 | $3.40 | $56,740.00 |
| 2016-08-10 | $0.4004 | $0.4098 | $0.3966 | $0.4027 | $4.03 | $402,681 |
| 2016-08-11 | $0.4012 | $0.4032 | $0.3816 | $0.3892 | $3.89 | $389,210 |
| 2016-08-12 | $0.3890 | $0.3937 | $0.1180 | $0.1181 | $27.17 | $118,122 |
| 2016-08-13 | $0.1185 | $0.1202 | $0.1143 | $0.1164 | $26.77 | $116,409 |
| 2016-08-14 | $0.1164 | $0.1165 | $0.1121 | $0.1165 | $26.79 | $116,494 |
| 2016-08-16 | $0.4107 | $0.4120 | $0.4085 | $0.4088 | $1,635.36 | $408,841 |
| 2016-08-17 | $0.4090 | $0.5818 | $0.4012 | $0.5783 | $5.20 | $578,326 |
| 2016-08-18 | $0.5853 | $0.5853 | $0.5364 | $0.5580 | $5.02 | $558,036 |
| 2016-08-19 | $0.5595 | $0.5630 | $0.5583 | $0.5625 | $5.06 | $562,516 |
| 2016-08-23 | $0.2240 | $0.2272 | $0.2215 | $0.2249 | $22.49 | $224,918 |
| 2016-08-24 | $0.2246 | $0.2246 | $0.2069 | $0.2151 | $21.51 | $215,139 |
| 2016-08-25 | $0.2148 | $0.2365 | $0.2082 | $0.2351 | $23.51 | $235,098 |
| 2016-08-30 | $0.2349 | $0.2712 | $0.2332 | $0.2483 | $57.11 | $248,288 |
| 2016-08-31 | $0.2467 | $0.2613 | $0.2261 | $0.2320 | $53.37 | $232,039 |