Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.07588 | $0.08107 | $0.07524 | $0.07774 | $3,617.04 | $5,171,020 |
| 2018-07-02 | $0.07774 | $0.08433 | $0.07288 | $0.08334 | $4,978.42 | $5,543,542 |
| 2018-07-03 | $0.08230 | $0.08676 | $0.08095 | $0.08145 | $8,940.99 | $5,418,434 |
| 2018-07-04 | $0.08142 | $0.08588 | $0.07928 | $0.08324 | $3,909.37 | $5,537,114 |
| 2018-07-05 | $0.08342 | $0.08398 | $0.07946 | $0.08126 | $5,009.38 | $5,405,689 |
| 2018-07-06 | $0.08125 | $0.08283 | $0.07565 | $0.08091 | $4,799.79 | $5,382,486 |
| 2018-07-07 | $0.08078 | $0.08173 | $0.07786 | $0.08145 | $1,614.38 | $5,418,261 |
| 2018-07-08 | $0.08136 | $0.08311 | $0.07955 | $0.07969 | $2,125.54 | $5,301,152 |
| 2018-07-09 | $0.07987 | $0.08309 | $0.07858 | $0.08029 | $5,113.38 | $5,340,738 |
| 2018-07-10 | $0.08023 | $0.08149 | $0.07399 | $0.07454 | $3,456.08 | $4,958,172 |
| 2018-07-11 | $0.07454 | $0.07550 | $0.06990 | $0.07437 | $6,006.99 | $4,947,422 |
| 2018-07-12 | $0.07436 | $0.07494 | $0.07130 | $0.07260 | $1,272.20 | $4,829,102 |
| 2018-07-13 | $0.07267 | $0.07409 | $0.07204 | $0.07319 | $1,613.37 | $4,868,522 |
| 2018-07-14 | $0.07298 | $0.07401 | $0.07226 | $0.07294 | $1,919.17 | $4,852,257 |
| 2018-07-15 | $0.07293 | $0.07486 | $0.07201 | $0.07358 | $3,716.27 | $4,894,425 |
| 2018-07-16 | $0.07366 | $0.08059 | $0.07279 | $0.08059 | $4,454.78 | $5,360,887 |
| 2018-07-17 | $0.08039 | $0.09178 | $0.07797 | $0.09167 | $15,232.00 | $6,098,128 |
| 2018-07-18 | $0.09163 | $0.09522 | $0.08806 | $0.09173 | $5,837.18 | $6,101,813 |
| 2018-07-19 | $0.09168 | $0.09780 | $0.08695 | $0.08738 | $39,382.10 | $5,812,475 |
| 2018-07-20 | $0.08744 | $0.08848 | $0.08256 | $0.08462 | $8,085.61 | $5,628,659 |
| 2018-07-21 | $0.08459 | $0.08459 | $0.07985 | $0.08342 | $7,362.19 | $5,549,041 |
| 2018-07-22 | $0.08340 | $0.08353 | $0.07737 | $0.07996 | $4,579.38 | $5,318,826 |
| 2018-07-23 | $0.07986 | $0.09005 | $0.07863 | $0.08006 | $10,581.70 | $5,325,485 |
| 2018-07-24 | $0.08018 | $0.08665 | $0.07873 | $0.08556 | $5,855.64 | $5,691,614 |
| 2018-07-25 | $0.08398 | $0.09005 | $0.08260 | $0.08812 | $3,795.40 | $5,861,468 |
| 2018-07-26 | $0.08809 | $0.08904 | $0.04584 | $0.04817 | $185,884 | $3,203,997 |
| 2018-07-27 | $0.04827 | $0.05227 | $0.04343 | $0.04881 | $119,101 | $3,247,189 |
| 2018-07-28 | $0.04960 | $0.05118 | $0.04198 | $0.04289 | $24,528.30 | $2,852,749 |
| 2018-07-29 | $0.04306 | $0.04423 | $0.03871 | $0.03939 | $37,778.20 | $2,620,332 |
| 2018-07-30 | $0.03941 | $0.04284 | $0.03557 | $0.03696 | $28,703.00 | $2,458,587 |
| 2018-07-31 | $0.03689 | $0.03701 | $0.03074 | $0.03106 | $23,224.40 | $2,066,183 |