NEMstake NEM
Xếp hạng #?
07:24:15 01/04/2015
NEMstake (NEM)
Không hoạt động
Lịch sử giá NEMstake (NEM) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $659.20 | $749.04 | $655.35 | $683.40 | $683.40 | $321,197 |
| 2014-11-02 | $683.15 | $738.97 | $632.70 | $736.72 | $7,661.83 | $322,313 |
| 2014-11-03 | $733.56 | $758.10 | $644.19 | $751.15 | $826.27 | $318,640 |
| 2014-11-04 | $749.46 | $755.28 | $680.99 | $749.95 | $449.97 | $287,607 |
| 2014-11-05 | $751.17 | $791.58 | $750.77 | $765.99 | $765.99 | $289,008 |
| 2014-11-06 | $765.93 | $805.73 | $761.47 | $764.90 | $1,453.31 | $287,373 |
| 2014-11-07 | $765.17 | $782.85 | $706.91 | $757.08 | $1,059.91 | $282,012 |
| 2014-11-08 | $756.53 | $788.69 | $754.25 | $772.51 | $1,545.02 | $287,296 |
| 2014-11-09 | $771.83 | $798.32 | $708.86 | $790.12 | $1,738.27 | $289,580 |
| 2014-11-10 | $786.66 | $800.07 | $763.81 | $786.22 | $157.24 | $286,105 |
| 2014-11-11 | $783.79 | $797.93 | $731.08 | $746.87 | $1,941.85 | $271,411 |
| 2014-11-12 | $747.45 | $833.28 | $720.71 | $778.50 | $2,335.50 | $281,351 |
| 2014-11-13 | $784.11 | $820.15 | $639.45 | $734.11 | $660.70 | $260,975 |
| 2014-11-14 | $730.16 | $734.90 | $620.09 | $698.80 | $768.68 | $243,673 |
| 2014-11-15 | $703.50 | $751.84 | $625.30 | $719.89 | $2,015.69 | $236,843 |
| 2014-11-16 | $721.14 | $796.24 | $666.42 | $758.41 | $6,825.68 | $234,273 |
| 2014-11-17 | $759.29 | $807.08 | $741.49 | $759.13 | $75.91 | $226,677 |
| 2014-11-18 | $760.36 | $772.00 | $620.83 | $647.74 | $2,396.65 | $186,939 |
| 2014-11-19 | $646.36 | $743.70 | $646.36 | $686.40 | $3,088.81 | $188,486 |
| 2014-11-20 | $685.96 | $717.11 | $670.07 | $697.33 | $3,137.97 | $171,333 |
| 2014-11-21 | $704.30 | $727.28 | $677.38 | $720.54 | $1,585.18 | $167,381 |
| 2014-11-22 | $728.60 | $728.60 | $703.83 | $707.83 | $849.40 | $163,084 |
| 2014-11-23 | $708.21 | $769.87 | $667.66 | $762.48 | $1,906.21 | $171,406 |
| 2014-11-24 | $760.14 | $794.12 | $721.40 | $732.09 | $585.67 | $163,475 |
| 2014-11-25 | $731.52 | $829.17 | $731.52 | $777.42 | $1,243.88 | $169,867 |
| 2014-11-26 | $781.72 | $784.27 | $730.89 | $759.94 | $835.93 | $162,931 |
| 2014-11-27 | $764.29 | $775.88 | $674.27 | $674.86 | $1,754.63 | $135,039 |
| 2014-11-28 | $674.33 | $769.54 | $669.50 | $748.20 | $1,421.58 | $145,001 |
| 2014-11-29 | $747.39 | $808.23 | $742.50 | $801.85 | $6,334.60 | $145,856 |
| 2014-11-30 | $795.81 | $808.42 | $738.07 | $768.98 | $2,845.23 | $134,879 |