Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.0005544 | $0.0005880 | $0.0004644 | $0.0005793 | $985,064 | $0 |
| 2018-06-02 | $0.0005791 | $0.0007469 | $0.0005591 | $0.0006514 | $1,194,670 | $0 |
| 2018-06-03 | $0.0006446 | $0.0007568 | $0.0006446 | $0.0006867 | $1,602,100 | $0 |
| 2018-06-04 | $0.0006856 | $0.0007224 | $0.0005133 | $0.0005981 | $577,569 | $0 |
| 2018-06-05 | $0.0005981 | $0.0006245 | $0.0004169 | $0.0005842 | $625,956 | $0 |
| 2018-06-06 | $0.0005952 | $0.0005952 | $0.0004820 | $0.0005092 | $399,891 | $0 |
| 2018-06-07 | $0.0005091 | $0.0005102 | $0.0003807 | $0.0004099 | $339,011 | $0 |
| 2018-06-08 | $0.0004106 | $0.0005718 | $0.0004103 | $0.0005697 | $668,498 | $0 |
| 2018-06-09 | $0.0005578 | $0.0006345 | $0.0004846 | $0.0005221 | $347,420 | $0 |
| 2018-06-10 | $0.0005231 | $0.0005231 | $0.0003918 | $0.0004408 | $435,096 | $0 |
| 2018-06-11 | $0.0004416 | $0.0004474 | $0.0003886 | $0.0004463 | $421,460 | $0 |
| 2018-06-12 | $0.0004465 | $0.0004478 | $0.0003842 | $0.0003959 | $504,175 | $0 |
| 2018-06-13 | $0.0003975 | $0.0004078 | $0.0003584 | $0.0003806 | $413,417 | $0 |
| 2018-06-14 | $0.0003815 | $0.0004725 | $0.0003811 | $0.0004725 | $537,517 | $0 |
| 2018-06-15 | $0.0004724 | $0.0004724 | $0.0003736 | $0.0003963 | $130,383 | $0 |
| 2018-06-16 | $0.0003952 | $0.0004140 | $0.0003692 | $0.0004135 | $549,516 | $0 |
| 2018-06-17 | $0.0004135 | $0.0004730 | $0.0004109 | $0.0004481 | $451,037 | $0 |
| 2018-06-18 | $0.0004481 | $0.0005150 | $0.0004295 | $0.0005025 | $449,522 | $0 |
| 2018-06-19 | $0.0005022 | $0.0005402 | $0.0004728 | $0.0005262 | $798,623 | $0 |
| 2018-06-20 | $0.0005265 | $0.0005367 | $0.0004382 | $0.0004878 | $391,507 | $0 |
| 2018-06-21 | $0.0004929 | $0.0005948 | $0.0004929 | $0.0005435 | $1,241,570 | $0 |
| 2018-06-22 | $0.0005381 | $0.0005558 | $0.0004877 | $0.0005299 | $444,493 | $0 |
| 2018-06-23 | $0.0005303 | $0.0008101 | $0.0005248 | $0.0007405 | $1,455,180 | $0 |
| 2018-06-24 | $0.0007403 | $0.0007428 | $0.0004925 | $0.0006037 | $742,955 | $0 |
| 2018-06-25 | $0.0006012 | $0.0006012 | $0.0005040 | $0.0005371 | $368,324 | $0 |
| 2018-06-26 | $0.0005371 | $0.0006788 | $0.0005277 | $0.0006089 | $661,077 | $0 |
| 2018-06-27 | $0.0005896 | $0.0006656 | $0.0005873 | $0.0006569 | $532,022 | $0 |
| 2018-06-28 | $0.0006581 | $0.0006676 | $0.0006117 | $0.0006279 | $264,390 | $0 |
| 2018-06-29 | $0.0006282 | $0.0006324 | $0.0005337 | $0.0006086 | $254,443 | $0 |
| 2018-06-30 | $0.0006090 | $0.0006475 | $0.0005739 | $0.0005940 | $441,653 | $0 |