NEMstake NEM
Xếp hạng #?
07:24:15 01/04/2015
NEMstake (NEM)
Không hoạt động
Lịch sử giá NEMstake (NEM) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $1,738.03 | $1,877.71 | $1,641.37 | $1,798.02 | $9,889.11 | $1,393,466 |
| 2014-07-02 | $1,799.32 | $1,861.63 | $1,649.31 | $1,702.72 | $2,554.08 | $1,319,608 |
| 2014-07-03 | $1,701.10 | $1,828.27 | $1,567.76 | $1,813.89 | $16,143.60 | $1,405,765 |
| 2014-07-04 | $1,814.87 | $1,815.51 | $1,391.10 | $1,391.10 | $16,275.80 | $1,078,103 |
| 2014-07-05 | $1,409.28 | $1,582.61 | $1,363.78 | $1,448.51 | $15,933.60 | $1,122,595 |
| 2014-07-06 | $1,436.13 | $1,472.84 | $1,123.61 | $1,258.15 | $25,666.30 | $975,066 |
| 2014-07-07 | $1,254.76 | $1,256.14 | $1,054.21 | $1,146.54 | $7,796.44 | $888,569 |
| 2014-07-08 | $1,186.72 | $1,269.60 | $1,124.43 | $1,214.44 | $8,622.54 | $941,191 |
| 2014-07-09 | $1,207.27 | $1,240.98 | $1,081.80 | $1,089.28 | $8,605.30 | $844,192 |
| 2014-07-10 | $1,089.79 | $1,426.65 | $976.86 | $1,323.46 | $23,425.20 | $1,025,682 |
| 2014-07-11 | $1,309.29 | $1,320.21 | $1,062.04 | $1,101.15 | $6,496.76 | $853,391 |
| 2014-07-12 | $1,100.96 | $1,238.63 | $1,032.74 | $1,203.70 | $6,259.26 | $932,868 |
| 2014-07-13 | $1,201.28 | $1,205.28 | $1,016.53 | $1,137.47 | $2,729.94 | $881,539 |
| 2014-07-14 | $1,137.54 | $1,184.93 | $1,074.26 | $1,080.57 | $9,076.77 | $837,442 |
| 2014-07-15 | $1,075.76 | $1,193.25 | $1,070.43 | $1,070.76 | $7,923.60 | $829,839 |
| 2014-07-16 | $1,072.20 | $1,082.52 | $1,026.66 | $1,059.50 | $3,602.30 | $821,113 |
| 2014-07-17 | $1,059.09 | $1,111.55 | $983.78 | $1,061.77 | $3,610.02 | $822,872 |
| 2014-07-18 | $1,061.98 | $1,180.84 | $1,058.67 | $1,173.68 | $3,990.50 | $909,602 |
| 2014-07-19 | $1,174.37 | $1,229.22 | $1,135.47 | $1,206.83 | $4,103.24 | $935,293 |
| 2014-07-20 | $1,216.03 | $1,303.26 | $1,188.01 | $1,291.51 | $4,391.15 | $1,000,920 |
| 2014-07-21 | $1,291.61 | $1,297.16 | $1,197.28 | $1,271.77 | $4,324.00 | $985,622 |
| 2014-07-22 | $1,274.71 | $1,323.42 | $1,199.31 | $1,305.03 | $4,437.09 | $1,011,398 |
| 2014-07-23 | $1,310.27 | $1,311.59 | $1,160.68 | $1,167.91 | $3,970.89 | $905,130 |
| 2014-07-24 | $1,184.20 | $1,184.20 | $1,106.70 | $1,137.41 | $3,867.20 | $881,493 |
| 2014-07-25 | $1,136.32 | $1,189.78 | $1,077.04 | $1,116.33 | $1,562.86 | $865,156 |
| 2014-07-26 | $1,117.15 | $1,124.66 | $1,056.18 | $1,092.64 | $1,311.17 | $846,796 |
| 2014-07-27 | $1,092.39 | $1,098.48 | $1,057.12 | $1,078.09 | $1,293.71 | $835,520 |
| 2014-07-28 | $1,078.60 | $1,078.99 | $1,022.94 | $1,043.96 | $1,252.75 | $809,069 |
| 2014-07-29 | $1,043.75 | $1,051.66 | $1,015.70 | $1,016.74 | $1,220.09 | $787,974 |
| 2014-07-30 | $1,016.79 | $1,048.32 | $981.17 | $984.61 | $1,181.53 | $763,074 |
| 2014-07-31 | $984.76 | $1,083.33 | $980.29 | $1,083.03 | $1,299.63 | $839,348 |