Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02981 | $0.03518 | $0.02906 | $0.03060 | $5,990.10 | $2,035,690 |
| 2018-09-02 | $0.03062 | $0.03239 | $0.02678 | $0.02917 | $5,171.96 | $1,940,153 |
| 2018-09-03 | $0.02916 | $0.03545 | $0.02705 | $0.03241 | $6,055.21 | $2,155,653 |
| 2018-09-04 | $0.03298 | $0.04193 | $0.03226 | $0.03559 | $24,412.30 | $2,367,441 |
| 2018-09-05 | $0.03731 | $0.04110 | $0.02889 | $0.02889 | $7,585.08 | $1,921,866 |
| 2018-09-06 | $0.03044 | $0.03425 | $0.02726 | $0.03053 | $7,940.38 | $2,031,173 |
| 2018-09-07 | $0.03050 | $0.03249 | $0.02708 | $0.03215 | $1,521.54 | $2,138,756 |
| 2018-09-08 | $0.03219 | $0.03363 | $0.02698 | $0.03193 | $4,230.35 | $2,124,182 |
| 2018-09-09 | $0.03192 | $0.03390 | $0.02597 | $0.03214 | $3,069.97 | $2,137,998 |
| 2018-09-10 | $0.03212 | $0.04281 | $0.02519 | $0.02589 | $75,808.00 | $1,722,085 |
| 2018-09-11 | $0.02593 | $0.02652 | $0.02310 | $0.02373 | $12,587.50 | $1,578,720 |
| 2018-09-12 | $0.02374 | $0.02472 | $0.02145 | $0.02294 | $4,320.12 | $1,525,829 |
| 2018-09-13 | $0.02277 | $0.02404 | $0.02197 | $0.02365 | $1,274.22 | $1,573,238 |
| 2018-09-14 | $0.02364 | $0.02399 | $0.02324 | $0.02339 | $892.29 | $1,556,063 |
| 2018-09-15 | $0.02336 | $0.03023 | $0.02331 | $0.02667 | $5,263.42 | $1,774,097 |
| 2018-09-16 | $0.02674 | $0.02674 | $0.02456 | $0.02631 | $1,217.50 | $1,750,157 |
| 2018-09-17 | $0.02637 | $0.02649 | $0.02414 | $0.02428 | $927.65 | $1,614,854 |
| 2018-09-18 | $0.02428 | $0.02579 | $0.02419 | $0.02476 | $1,238.94 | $1,647,110 |
| 2018-09-19 | $0.02477 | $0.02553 | $0.02405 | $0.02489 | $570.30 | $1,655,538 |
| 2018-09-20 | $0.02490 | $0.02592 | $0.02402 | $0.02513 | $499.10 | $1,671,443 |
| 2018-09-21 | $0.02513 | $0.02893 | $0.02497 | $0.02730 | $1,612.16 | $1,815,999 |
| 2018-09-22 | $0.02732 | $0.02752 | $0.02456 | $0.02671 | $839.52 | $1,776,771 |
| 2018-09-23 | $0.02672 | $0.02698 | $0.02084 | $0.02376 | $17,221.10 | $1,580,795 |
| 2018-09-24 | $0.02377 | $0.02410 | $0.02012 | $0.02181 | $4,355.81 | $1,450,874 |
| 2018-09-25 | $0.02179 | $0.02438 | $0.01990 | $0.02002 | $3,131.30 | $1,332,002 |
| 2018-09-26 | $0.01999 | $0.02353 | $0.01951 | $0.02062 | $2,404.81 | $1,371,774 |
| 2018-09-27 | $0.02065 | $0.02303 | $0.02058 | $0.02144 | $2,480.65 | $1,426,507 |
| 2018-09-28 | $0.02145 | $0.02308 | $0.02053 | $0.02106 | $963.85 | $1,401,076 |
| 2018-09-29 | $0.02054 | $0.02146 | $0.02007 | $0.02066 | $927.58 | $1,374,242 |
| 2018-09-30 | $0.02065 | $0.02121 | $0.01879 | $0.02084 | $2,470.22 | $1,386,588 |