Nexium NXC
Xếp hạng #?
21:56:02 22/07/2019
Nexium (NXC)
Không hoạt động
Lịch sử giá Nexium (NXC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02078 | $0.02333 | $0.02023 | $0.02209 | $2,816.60 | $1,469,300 |
| 2018-10-02 | $0.02203 | $0.02332 | $0.02198 | $0.02289 | $1,671.65 | $1,522,936 |
| 2018-10-03 | $0.02291 | $0.02300 | $0.02154 | $0.02278 | $2,258.14 | $1,515,412 |
| 2018-10-04 | $0.02281 | $0.02314 | $0.02194 | $0.02194 | $993.47 | $1,459,641 |
| 2018-10-05 | $0.02200 | $0.02237 | $0.02093 | $0.02095 | $2,357.87 | $1,393,327 |
| 2018-10-06 | $0.02099 | $0.02100 | $0.01917 | $0.02000 | $1,676.74 | $1,330,292 |
| 2018-10-07 | $0.02007 | $0.02084 | $0.01887 | $0.02071 | $2,133.64 | $1,377,861 |
| 2018-10-08 | $0.02081 | $0.02127 | $0.01952 | $0.02011 | $1,404.56 | $1,338,055 |
| 2018-10-09 | $0.02018 | $0.02121 | $0.01995 | $0.02063 | $950.17 | $1,372,246 |
| 2018-10-10 | $0.02055 | $0.02062 | $0.01901 | $0.02008 | $2,055.71 | $1,335,933 |
| 2018-10-11 | $0.02002 | $0.02003 | $0.01688 | $0.01734 | $5,694.03 | $1,153,188 |
| 2018-10-12 | $0.01731 | $0.01821 | $0.01724 | $0.01747 | $796.37 | $1,161,855 |
| 2018-10-13 | $0.01747 | $0.01854 | $0.01705 | $0.01751 | $1,385.48 | $1,164,489 |
| 2018-10-14 | $0.01751 | $0.01788 | $0.01719 | $0.01734 | $497.88 | $1,153,600 |
| 2018-10-15 | $0.01736 | $0.01961 | $0.01724 | $0.01841 | $797.44 | $1,224,724 |
| 2018-10-16 | $0.01839 | $0.02006 | $0.01808 | $0.01926 | $5,937.95 | $1,281,433 |
| 2018-10-17 | $0.01933 | $0.02035 | $0.01924 | $0.01996 | $939.36 | $1,327,764 |
| 2018-10-18 | $0.02004 | $0.02205 | $0.01917 | $0.01927 | $3,513.88 | $1,282,144 |
| 2018-10-19 | $0.01927 | $0.02042 | $0.01921 | $0.01993 | $920.02 | $1,326,041 |
| 2018-10-20 | $0.01994 | $0.02109 | $0.01961 | $0.02039 | $2,645.36 | $1,356,095 |
| 2018-10-21 | $0.02039 | $0.02152 | $0.01986 | $0.02093 | $1,497.88 | $1,392,216 |
| 2018-10-22 | $0.02092 | $0.02106 | $0.01998 | $0.02000 | $1,334.89 | $1,330,625 |
| 2018-10-23 | $0.02000 | $0.02064 | $0.01995 | $0.02005 | $3,382.17 | $1,333,944 |
| 2018-10-24 | $0.01996 | $0.02082 | $0.01996 | $0.02028 | $1,317.50 | $1,348,718 |
| 2018-10-25 | $0.02028 | $0.02401 | $0.02025 | $0.02045 | $5,663.45 | $1,360,220 |
| 2018-10-26 | $0.02041 | $0.02231 | $0.02041 | $0.02094 | $2,063.93 | $1,392,622 |
| 2018-10-27 | $0.02085 | $0.02194 | $0.02079 | $0.02079 | $919.61 | $1,383,156 |
| 2018-10-28 | $0.02090 | $0.02093 | $0.02044 | $0.02075 | $596.27 | $1,379,970 |
| 2018-10-29 | $0.02064 | $0.02148 | $0.02001 | $0.02100 | $3,078.08 | $1,396,620 |
| 2018-10-30 | $0.02100 | $0.02102 | $0.01939 | $0.01973 | $1,103.67 | $1,312,218 |
| 2018-10-31 | $0.01979 | $0.01981 | $0.01629 | $0.01843 | $6,016.08 | $1,225,742 |