NEMstake NEM
Xếp hạng #?
07:24:15 01/04/2015
NEMstake (NEM)
Không hoạt động
Lịch sử giá NEMstake (NEM) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $442.36 | $510.44 | $429.84 | $499.55 | $149.87 | $69,087.63 |
| 2015-02-02 | $494.17 | $538.04 | $493.69 | $534.50 | $106.90 | $73,921.90 |
| 2015-02-03 | $532.23 | $545.42 | $488.98 | $494.60 | $98.92 | $68,402.77 |
| 2015-02-04 | $495.90 | $511.10 | $457.47 | $474.30 | $47.43 | $65,596.38 |
| 2015-02-05 | $476.37 | $496.79 | $452.79 | $459.27 | $459.27 | $63,333.61 |
| 2015-02-06 | $458.51 | $503.76 | $447.81 | $483.79 | $145.14 | $66,569.09 |
| 2015-02-07 | $483.76 | $510.23 | $483.76 | $507.46 | $355.22 | $69,217.54 |
| 2015-02-08 | $506.95 | $515.80 | $489.85 | $499.96 | $99.99 | $68,194.82 |
| 2015-02-09 | $500.64 | $503.03 | $479.22 | $485.85 | $48.58 | $66,269.94 |
| 2015-02-10 | $484.79 | $495.09 | $466.52 | $472.31 | $614.00 | $63,761.58 |
| 2015-02-11 | $473.19 | $510.27 | $464.54 | $476.49 | $381.19 | $64,325.61 |
| 2015-02-12 | $475.36 | $513.50 | $471.44 | $507.97 | $355.58 | $68,068.38 |
| 2015-02-13 | $507.39 | $544.00 | $458.72 | $533.10 | $159.93 | $71,435.67 |
| 2015-02-14 | $532.02 | $585.41 | $531.93 | $577.83 | $57.78 | $77,140.04 |
| 2015-02-15 | $577.03 | $591.62 | $538.90 | $543.08 | $923.24 | $72,066.98 |
| 2015-02-16 | $542.42 | $608.33 | $490.70 | $501.01 | $50.10 | $66,283.49 |
| 2015-02-17 | $499.20 | $529.55 | $495.70 | $504.51 | $302.71 | $66,242.43 |
| 2015-02-18 | $504.94 | $519.33 | $465.77 | $474.39 | $142.32 | $62,286.88 |
| 2015-02-19 | $472.72 | $507.83 | $465.54 | $476.52 | $47.65 | $62,138.21 |
| 2015-02-20 | $475.38 | $503.79 | $475.19 | $497.98 | $49.80 | $64,687.99 |
| 2015-02-21 | $497.40 | $510.61 | $492.33 | $492.89 | $147.87 | $62,252.01 |
| 2015-02-22 | $493.07 | $512.09 | $479.59 | $484.14 | $48.41 | $61,146.50 |
| 2015-02-23 | $484.14 | $612.26 | $480.76 | $532.51 | $426.01 | $66,936.26 |
| 2015-02-24 | $540.38 | $578.82 | $513.67 | $528.36 | $105.67 | $63,244.81 |
| 2015-02-25 | $526.12 | $594.53 | $524.70 | $563.38 | $1,746.49 | $54,986.28 |
| 2015-02-26 | $562.25 | $835.81 | $532.01 | $570.88 | $1,769.72 | $31,683.78 |
| 2015-02-27 | $571.80 | $1,351.46 | $564.91 | $1,349.95 | $1,214.95 | $72,222.33 |
| 2015-02-28 | $1,349.95 | $1,349.95 | $322.60 | $329.84 | $329.84 | $17,547.54 |