NEMstake NEM
Xếp hạng #?
07:24:15 01/04/2015
NEMstake (NEM)
Không hoạt động
Lịch sử giá NEMstake (NEM) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $848.96 | $848.96 | $808.14 | $832.07 | $249.62 | $120,151 |
| 2015-01-02 | $831.75 | $835.38 | $780.35 | $797.03 | $1,753.48 | $115,092 |
| 2015-01-03 | $797.97 | $877.58 | $682.13 | $689.96 | $1,034.94 | $99,630.66 |
| 2015-01-04 | $690.36 | $700.16 | $590.81 | $671.31 | $1,678.28 | $96,937.16 |
| 2015-01-05 | $671.49 | $715.95 | $671.49 | $684.84 | $273.94 | $98,891.18 |
| 2015-01-06 | $685.08 | $736.60 | $641.70 | $728.10 | $1,237.77 | $105,138 |
| 2015-01-07 | $729.51 | $865.18 | $692.49 | $719.66 | $1,511.28 | $103,919 |
| 2015-01-08 | $720.53 | $725.64 | $619.22 | $623.67 | $1,060.25 | $90,058.67 |
| 2015-01-09 | $624.77 | $1,162.96 | $615.07 | $1,152.71 | $345.81 | $165,183 |
| 2015-01-10 | $1,162.83 | $1,162.83 | $617.49 | $632.12 | $1,011.39 | $90,266.45 |
| 2015-01-11 | $632.20 | $644.60 | $582.36 | $582.81 | $174.84 | $83,225.84 |
| 2015-01-12 | $583.76 | $606.47 | $566.19 | $597.78 | $119.56 | $85,362.98 |
| 2015-01-13 | $595.95 | $604.03 | $495.24 | $506.15 | $202.46 | $72,278.93 |
| 2015-01-14 | $504.17 | $504.17 | $388.32 | $401.15 | $160.46 | $57,124.33 |
| 2015-01-15 | $396.55 | $513.28 | $396.55 | $502.28 | $100.46 | $71,525.10 |
| 2015-01-16 | $501.29 | $522.70 | $448.13 | $465.49 | $93.10 | $66,145.70 |
| 2015-01-17 | $465.31 | $523.75 | $458.27 | $462.18 | $231.09 | $65,676.20 |
| 2015-01-18 | $463.51 | $517.34 | $453.29 | $503.48 | $50.35 | $71,394.03 |
| 2015-01-19 | $506.11 | $532.94 | $486.67 | $522.23 | $52.22 | $74,052.07 |
| 2015-01-20 | $516.59 | $531.10 | $502.59 | $523.24 | $313.95 | $74,195.72 |
| 2015-01-21 | $523.37 | $552.51 | $492.56 | $552.31 | $607.54 | $78,317.84 |
| 2015-01-22 | $552.11 | $603.25 | $539.52 | $549.65 | $384.76 | $77,940.37 |
| 2015-01-23 | $553.49 | $608.33 | $553.49 | $606.07 | $606.07 | $85,940.73 |
| 2015-01-24 | $603.04 | $649.68 | $597.76 | $645.13 | $193.54 | $90,252.99 |
| 2015-01-25 | $642.78 | $668.97 | $607.24 | $622.78 | $560.50 | $87,126.92 |
| 2015-01-26 | $623.49 | $702.16 | $600.83 | $612.28 | $918.41 | $85,657.27 |
| 2015-01-27 | $611.66 | $626.41 | $500.05 | $577.99 | $115.60 | $80,860.94 |
| 2015-01-28 | $577.80 | $585.16 | $498.71 | $517.13 | $103.43 | $72,345.79 |
| 2015-01-29 | $513.32 | $590.44 | $494.10 | $583.43 | $58.34 | $80,921.60 |
| 2015-01-30 | $581.73 | $599.91 | $471.50 | $476.70 | $190.68 | $65,928.16 |
| 2015-01-31 | $480.15 | $504.03 | $441.58 | $444.26 | $177.70 | $61,440.74 |