NEMstake NEM
Xếp hạng #?
07:24:15 01/04/2015
NEMstake (NEM)
Không hoạt động
Lịch sử giá NEMstake (NEM) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $720.94 | $728.39 | $652.87 | $721.19 | $8,221.54 | $558,921 |
| 2014-09-02 | $721.98 | $788.72 | $692.64 | $752.36 | $5,416.96 | $583,076 |
| 2014-09-03 | $751.55 | $872.37 | $751.55 | $823.98 | $6,839.07 | $638,588 |
| 2014-09-04 | $823.70 | $877.79 | $790.18 | $833.73 | $6,503.12 | $646,143 |
| 2014-09-05 | $834.01 | $956.61 | $799.11 | $931.43 | $6,892.57 | $721,857 |
| 2014-09-06 | $926.01 | $982.17 | $850.58 | $899.18 | $7,912.81 | $696,868 |
| 2014-09-07 | $902.50 | $983.91 | $889.56 | $929.73 | $2,603.26 | $720,545 |
| 2014-09-08 | $931.07 | $931.21 | $811.08 | $849.52 | $5,097.14 | $658,381 |
| 2014-09-09 | $849.65 | $916.98 | $812.47 | $895.80 | $2,418.66 | $694,246 |
| 2014-09-10 | $895.73 | $1,120.50 | $893.49 | $909.83 | $14,648.30 | $705,121 |
| 2014-09-11 | $910.38 | $1,022.54 | $870.02 | $1,016.84 | $5,185.88 | $788,051 |
| 2014-09-12 | $1,106.75 | $1,228.58 | $937.69 | $1,122.71 | $23,240.10 | $870,100 |
| 2014-09-13 | $1,123.86 | $1,263.85 | $981.76 | $1,186.20 | $13,285.40 | $919,305 |
| 2014-09-14 | $1,187.38 | $1,187.88 | $969.54 | $998.79 | $4,394.69 | $774,064 |
| 2014-09-15 | $1,002.86 | $1,011.62 | $943.17 | $1,006.14 | $2,515.35 | $779,759 |
| 2014-09-16 | $1,005.64 | $1,055.14 | $947.94 | $1,015.97 | $1,828.75 | $787,377 |
| 2014-09-17 | $1,017.34 | $1,022.76 | $823.52 | $909.36 | $3,546.50 | $704,752 |
| 2014-09-18 | $908.66 | $918.06 | $776.17 | $865.43 | $1,384.69 | $670,711 |
| 2014-09-19 | $866.19 | $866.19 | $744.15 | $800.38 | $8,483.97 | $620,291 |
| 2014-09-20 | $796.46 | $843.85 | $765.12 | $768.50 | $3,074.00 | $595,587 |
| 2014-09-21 | $766.80 | $832.19 | $747.50 | $818.06 | $4,090.29 | $633,996 |
| 2014-09-22 | $818.70 | $862.48 | $786.63 | $830.17 | $5,313.09 | $643,382 |
| 2014-09-23 | $831.24 | $886.80 | $772.09 | $808.76 | $7,036.21 | $626,789 |
| 2014-09-24 | $809.45 | $855.13 | $781.77 | $841.32 | $3,701.82 | $652,026 |
| 2014-09-25 | $840.39 | $888.82 | $737.58 | $826.23 | $6,609.83 | $640,327 |
| 2014-09-26 | $824.90 | $928.62 | $815.82 | $902.35 | $2,616.82 | $699,321 |
| 2014-09-27 | $902.53 | $902.53 | $858.37 | $880.77 | $880.77 | $682,594 |
| 2014-09-28 | $881.19 | $907.00 | $799.11 | $859.40 | $12,203.50 | $666,036 |
| 2014-09-29 | $859.18 | $875.51 | $749.68 | $752.06 | $3,158.63 | $582,843 |
| 2014-09-30 | $753.62 | $809.63 | $747.71 | $805.14 | $2,495.94 | $623,985 |