NEMstake NEM
Xếp hạng #?
07:24:15 01/04/2015
NEMstake (NEM)
Không hoạt động
Lịch sử giá NEMstake (NEM) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $820.30 | $853.91 | $779.45 | $792.81 | $4,836.12 | $614,425 |
| 2014-10-02 | $785.66 | $977.51 | $742.74 | $835.64 | $20,473.10 | $647,619 |
| 2014-10-03 | $826.46 | $1,042.93 | $784.42 | $912.63 | $7,574.85 | $707,290 |
| 2014-10-04 | $914.72 | $1,042.69 | $822.22 | $896.92 | $6,099.06 | $695,114 |
| 2014-10-05 | $896.74 | $956.82 | $772.26 | $870.21 | $4,438.06 | $674,410 |
| 2014-10-06 | $868.83 | $981.52 | $765.27 | $926.66 | $9,359.29 | $718,163 |
| 2014-10-07 | $935.07 | $964.28 | $824.05 | $922.35 | $4,242.80 | $714,820 |
| 2014-10-08 | $920.84 | $938.69 | $879.61 | $934.84 | $1,028.32 | $724,499 |
| 2014-10-09 | $933.98 | $956.19 | $834.49 | $920.69 | $3,866.91 | $713,537 |
| 2014-10-10 | $920.72 | $934.34 | $871.18 | $890.55 | $89.06 | $690,179 |
| 2014-10-11 | $888.58 | $919.75 | $781.65 | $845.75 | $3,044.71 | $655,459 |
| 2014-10-12 | $846.15 | $856.70 | $775.42 | $842.54 | $926.79 | $652,969 |
| 2014-10-13 | $841.88 | $845.77 | $751.91 | $762.50 | $3,431.26 | $590,938 |
| 2014-10-14 | $765.57 | $879.02 | $751.76 | $853.58 | $1,536.44 | $661,525 |
| 2014-10-15 | $853.10 | $917.35 | $822.84 | $877.28 | $2,719.55 | $679,888 |
| 2014-10-16 | $878.98 | $897.57 | $800.60 | $846.41 | $6,178.82 | $655,971 |
| 2014-10-17 | $847.57 | $920.61 | $803.95 | $881.71 | $2,380.61 | $683,322 |
| 2014-10-18 | $881.32 | $1,028.11 | $870.06 | $923.34 | $6,186.37 | $715,587 |
| 2014-10-19 | $922.56 | $1,112.42 | $825.58 | $825.61 | $3,550.13 | $639,850 |
| 2014-10-20 | $824.84 | $1,061.94 | $772.09 | $1,018.53 | $6,518.59 | $789,361 |
| 2014-10-21 | $1,019.92 | $1,101.55 | $965.46 | $1,078.37 | $1,617.56 | $832,502 |
| 2014-10-22 | $1,079.56 | $1,152.87 | $1,011.84 | $1,103.93 | $6,182.03 | $752,770 |
| 2014-10-23 | $1,102.26 | $1,110.06 | $976.46 | $1,019.44 | $1,223.32 | $630,829 |
| 2014-10-24 | $1,018.89 | $1,064.59 | $1,007.13 | $1,049.10 | $104.91 | $616,032 |
| 2014-10-25 | $1,049.57 | $1,054.71 | $965.89 | $1,005.97 | $3,219.11 | $574,912 |
| 2014-10-26 | $1,006.57 | $1,006.57 | $833.00 | $902.49 | $6,949.16 | $497,993 |
| 2014-10-27 | $901.50 | $923.57 | $890.78 | $894.90 | $1,163.37 | $472,596 |
| 2014-10-28 | $898.59 | $909.71 | $846.18 | $860.78 | $8,779.94 | $449,413 |
| 2014-10-29 | $859.25 | $882.28 | $811.72 | $829.12 | $2,487.37 | $420,531 |
| 2014-10-30 | $827.15 | $840.47 | $646.23 | $707.96 | $12,814.10 | $347,185 |
| 2014-10-31 | $707.51 | $756.21 | $650.91 | $660.37 | $6,339.58 | $321,602 |