Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) 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 | $0.0005946 | $0.0006592 | $0.0005944 | $0.0006320 | $326,317 | $0 |
| 2018-07-02 | $0.0006324 | $0.0006752 | $0.0006178 | $0.0006616 | $988,176 | $68,945,348 |
| 2018-07-03 | $0.0006383 | $0.0006621 | $0.0005669 | $0.0005679 | $315,173 | $59,182,524 |
| 2018-07-04 | $0.0005682 | $0.0006251 | $0.0003903 | $0.0004751 | $323,308 | $49,509,009 |
| 2018-07-05 | $0.0004674 | $0.0005794 | $0.0004622 | $0.0005530 | $204,005 | $57,626,737 |
| 2018-07-06 | $0.0005527 | $0.0005634 | $0.0004923 | $0.0005028 | $90,136.40 | $52,396,630 |
| 2018-07-07 | $0.0005026 | $0.0005356 | $0.0004317 | $0.0004667 | $114,286 | $48,630,920 |
| 2018-07-08 | $0.0004670 | $0.0005116 | $0.0004076 | $0.0004674 | $323,074 | $48,705,537 |
| 2018-07-09 | $0.0004673 | $0.0006072 | $0.0004347 | $0.0005383 | $254,201 | $56,098,989 |
| 2018-07-10 | $0.0005379 | $0.0005379 | $0.0004826 | $0.0005026 | $65,999.80 | $52,373,500 |
| 2018-07-11 | $0.0004939 | $0.0005354 | $0.0004772 | $0.0005134 | $110,197 | $53,502,230 |
| 2018-07-12 | $0.0005134 | $0.0005464 | $0.0004249 | $0.0004555 | $306,882 | $47,469,170 |
| 2018-07-13 | $0.0004568 | $0.0004618 | $0.0004287 | $0.0004337 | $50,536.50 | $45,201,091 |
| 2018-07-14 | $0.0004346 | $0.0004533 | $0.0004136 | $0.0004361 | $38,553.90 | $45,451,826 |
| 2018-07-15 | $0.0004357 | $0.0005019 | $0.0004171 | $0.0004947 | $169,777 | $51,552,525 |
| 2018-07-16 | $0.0004952 | $0.0005214 | $0.0004576 | $0.0004995 | $1,112,540 | $52,053,474 |
| 2018-07-17 | $0.0005138 | $0.0005296 | $0.0004739 | $0.0005008 | $1,115,290 | $52,192,597 |
| 2018-07-18 | $0.0005009 | $0.0005306 | $0.0004622 | $0.0004664 | $1,478,790 | $48,603,418 |
| 2018-07-19 | $0.0004662 | $0.0004956 | $0.0004260 | $0.0004411 | $2,013,160 | $46,181,015 |
| 2018-07-20 | $0.0004412 | $0.0004581 | $0.0004001 | $0.0004328 | $643,488 | $45,308,887 |
| 2018-07-21 | $0.0004238 | $0.0004503 | $0.0004008 | $0.0004165 | $538,066 | $43,608,456 |
| 2018-07-22 | $0.0004163 | $0.0004331 | $0.0003968 | $0.0004136 | $1,258,360 | $43,311,091 |
| 2018-07-23 | $0.0004135 | $0.0004589 | $0.0003742 | $0.0004014 | $883,526 | $42,029,909 |
| 2018-07-24 | $0.0004013 | $0.0005345 | $0.0003845 | $0.0005171 | $964,730 | $54,146,432 |
| 2018-07-25 | $0.0005229 | $0.0006121 | $0.0004893 | $0.0005817 | $665,891 | $60,903,650 |
| 2018-07-26 | $0.0005811 | $0.0005936 | $0.0004318 | $0.0004535 | $1,134,050 | $47,481,293 |
| 2018-07-27 | $0.0004533 | $0.0004606 | $0.0004224 | $0.0004254 | $268,342 | $44,542,027 |
| 2018-07-28 | $0.0004285 | $0.0004323 | $0.0004093 | $0.0004155 | $838,169 | $43,509,727 |
| 2018-07-29 | $0.0004158 | $0.0004380 | $0.0003943 | $0.0004144 | $484,078 | $43,396,566 |
| 2018-07-30 | $0.0004145 | $0.0004145 | $0.0003725 | $0.0003895 | $38,008.80 | $40,785,909 |
| 2018-07-31 | $0.0003896 | $0.0003896 | $0.0003569 | $0.0003634 | $34,017.40 | $38,054,527 |