NEMstake NEM
Xếp hạng #?
07:24:15 01/04/2015
NEMstake (NEM)
Không hoạt động
Lịch sử giá NEMstake (NEM) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $778.27 | $804.83 | $767.56 | $790.41 | $632.33 | $133,738 |
| 2014-12-02 | $790.42 | $822.68 | $783.74 | $801.65 | $2,565.29 | $131,952 |
| 2014-12-03 | $802.39 | $942.27 | $776.00 | $930.18 | $10,976.20 | $153,108 |
| 2014-12-04 | $929.65 | $952.66 | $721.20 | $724.62 | $2,318.77 | $119,272 |
| 2014-12-05 | $721.81 | $736.85 | $706.23 | $730.96 | $73.10 | $109,351 |
| 2014-12-06 | $730.77 | $881.79 | $726.33 | $863.97 | $691.17 | $128,904 |
| 2014-12-07 | $869.27 | $880.78 | $792.28 | $792.28 | $792.28 | $118,207 |
| 2014-12-08 | $791.96 | $795.04 | $672.40 | $672.71 | $1,547.23 | $100,233 |
| 2014-12-09 | $680.16 | $686.77 | $605.73 | $650.78 | $65.08 | $96,965.62 |
| 2014-12-10 | $650.62 | $742.41 | $630.02 | $738.41 | $4,061.25 | $108,546 |
| 2014-12-11 | $735.08 | $800.70 | $714.12 | $714.12 | $1,571.06 | $104,975 |
| 2014-12-12 | $714.12 | $714.12 | $659.07 | $693.36 | $901.38 | $101,925 |
| 2014-12-13 | $689.02 | $714.90 | $661.94 | $710.83 | $284.33 | $104,492 |
| 2014-12-14 | $709.52 | $713.19 | $649.64 | $660.11 | $198.03 | $97,036.17 |
| 2014-12-15 | $659.84 | $669.88 | $642.91 | $650.02 | $130.00 | $95,552.50 |
| 2014-12-16 | $650.57 | $678.24 | $628.82 | $628.82 | $377.29 | $92,373.95 |
| 2014-12-17 | $627.93 | $642.65 | $565.54 | $570.15 | $3,477.94 | $83,755.62 |
| 2014-12-18 | $571.10 | $752.11 | $559.75 | $732.46 | $146.49 | $107,599 |
| 2014-12-19 | $732.26 | $759.51 | $642.36 | $660.80 | $132.16 | $96,939.95 |
| 2014-12-20 | $660.53 | $740.81 | $641.51 | $734.21 | $146.84 | $107,709 |
| 2014-12-21 | $733.46 | $733.46 | $648.56 | $667.47 | $1,401.68 | $97,717.17 |
| 2014-12-22 | $667.02 | $792.37 | $660.83 | $758.20 | $151.64 | $111,000 |
| 2014-12-23 | $758.39 | $775.55 | $648.39 | $673.58 | $673.58 | $98,612.26 |
| 2014-12-24 | $671.92 | $756.71 | $655.85 | $701.54 | $701.54 | $101,653 |
| 2014-12-25 | $701.26 | $703.97 | $678.38 | $686.66 | $686.66 | $99,496.31 |
| 2014-12-26 | $743.20 | $771.93 | $731.37 | $739.05 | $812.96 | $107,088 |
| 2014-12-27 | $735.75 | $744.36 | $663.58 | $667.56 | $200.27 | $96,729.01 |
| 2014-12-28 | $669.18 | $696.23 | $667.70 | $691.12 | $69.11 | $100,143 |
| 2014-12-29 | $694.95 | $744.89 | $688.93 | $727.15 | $727.15 | $105,364 |
| 2014-12-30 | $724.07 | $760.68 | $711.29 | $751.42 | $375.71 | $108,505 |
| 2014-12-31 | $751.97 | $847.49 | $751.40 | $847.49 | $254.25 | $122,378 |