NXTventure NXTV
Xếp hạng #?
01:59:14 06/01/2017
NXTventure (NXTV)
Không hoạt động
Lịch sử giá NXTventure (NXTV) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-07 | $0.04037 | $0.04214 | $0.03843 | $0.03928 | $156.93 | $39,282.30 |
| 2016-10-08 | $0.03935 | $0.03941 | $0.03430 | $0.03450 | $3.28 | $34,499.70 |
| 2016-10-09 | $0.03451 | $0.03655 | $0.03450 | $0.03648 | $3.47 | $36,480.00 |
| 2016-10-14 | $0.1756 | $0.1768 | $0.02619 | $0.02633 | $0.02633 | $26,332.40 |
| 2016-10-15 | $0.02650 | $0.02670 | $0.02420 | $0.02420 | $0.02420 | $24,199.80 |
| 2016-10-16 | $0.1613 | $0.1647 | $0.02497 | $0.02497 | $2.52 | $24,968.90 |
| 2016-10-17 | $0.02506 | $0.02723 | $0.02433 | $0.02483 | $5.96 | $24,832.80 |
| 2016-10-18 | $0.02484 | $0.02520 | $0.02420 | $0.02474 | $5.94 | $24,739.60 |
| 2016-10-22 | $0.04459 | $0.04611 | $0.04423 | $0.04590 | $4.59 | $45,903.80 |
| 2016-10-23 | $0.04568 | $0.04656 | $0.04454 | $0.04475 | $4.47 | $44,749.00 |
| 2016-10-24 | $0.04479 | $0.05335 | $0.04479 | $0.05319 | $15.96 | $53,186.10 |
| 2016-10-25 | $0.05302 | $0.05302 | $0.04986 | $0.05014 | $15.04 | $50,135.30 |
| 2016-10-26 | $0.05028 | $0.05066 | $0.05026 | $0.05066 | $15.20 | $50,656.60 |
| 2016-10-27 | $0.1266 | $0.1268 | $0.1266 | $0.1268 | $1.27 | $126,770 |
| 2016-10-28 | $0.1268 | $0.1365 | $0.1239 | $0.1281 | $1.28 | $128,128 |
| 2016-10-29 | $0.1281 | $0.1283 | $0.1164 | $0.1232 | $1.23 | $123,221 |
| 2016-10-30 | $0.03888 | $0.04166 | $0.02721 | $0.02721 | $3.59 | $27,206.10 |
| 2016-10-31 | $0.02740 | $0.02882 | $0.02634 | $0.02663 | $3.52 | $26,631.30 |