NEMstake NEM
Xếp hạng #?
07:24:15 01/04/2015
NEMstake (NEM)
Không hoạt động
Lịch sử giá NEMstake (NEM) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $1,083.07 | $1,083.44 | $1,052.15 | $1,070.02 | $1,284.03 | $829,266 |
| 2014-08-02 | $1,069.93 | $1,117.47 | $1,054.29 | $1,102.87 | $1,323.45 | $854,724 |
| 2014-08-03 | $1,102.10 | $1,110.19 | $885.22 | $933.26 | $1,773.20 | $723,278 |
| 2014-08-04 | $933.92 | $939.78 | $922.76 | $923.45 | $1,754.56 | $715,674 |
| 2014-08-11 | $619.21 | $631.46 | $509.97 | $536.60 | $4,775.71 | $415,863 |
| 2014-08-12 | $535.30 | $537.65 | $461.56 | $532.60 | $1,011.94 | $412,765 |
| 2014-08-13 | $534.55 | $653.17 | $532.27 | $590.53 | $1,653.48 | $457,661 |
| 2014-08-14 | $591.58 | $647.48 | $566.29 | $572.50 | $3,721.26 | $443,689 |
| 2014-08-15 | $574.56 | $879.59 | $574.56 | $819.94 | $17,054.80 | $635,455 |
| 2014-08-16 | $821.66 | $846.52 | $596.47 | $674.65 | $4,587.61 | $522,853 |
| 2014-08-17 | $674.43 | $749.98 | $577.57 | $686.42 | $5,834.58 | $531,976 |
| 2014-08-18 | $686.08 | $711.52 | $580.46 | $601.90 | $1,203.80 | $466,473 |
| 2014-08-19 | $601.93 | $808.35 | $573.91 | $706.50 | $9,820.38 | $547,540 |
| 2014-08-20 | $705.42 | $825.46 | $618.92 | $665.64 | $3,461.35 | $515,873 |
| 2014-08-21 | $663.72 | $693.91 | $558.12 | $693.91 | $2,706.26 | $537,783 |
| 2014-08-22 | $695.70 | $775.76 | $613.87 | $763.14 | $12,057.60 | $591,433 |
| 2014-08-23 | $762.24 | $762.24 | $669.65 | $680.65 | $2,654.54 | $527,505 |
| 2014-08-24 | $680.92 | $706.14 | $636.47 | $689.74 | $6,897.43 | $534,551 |
| 2014-08-25 | $689.41 | $729.61 | $556.86 | $590.86 | $6,735.85 | $457,920 |
| 2014-08-26 | $595.84 | $637.02 | $580.94 | $627.33 | $4,391.33 | $486,182 |
| 2014-08-27 | $629.86 | $681.22 | $620.06 | $681.07 | $4,222.66 | $527,832 |
| 2014-08-28 | $680.73 | $795.56 | $660.60 | $663.83 | $18,122.60 | $514,470 |
| 2014-08-29 | $661.72 | $765.67 | $645.00 | $764.67 | $3,211.60 | $592,616 |
| 2014-08-30 | $765.07 | $935.21 | $722.34 | $904.10 | $12,928.60 | $700,678 |
| 2014-08-31 | $899.32 | $905.63 | $681.22 | $721.30 | $5,770.44 | $559,011 |