Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.0003629 | $0.0003640 | $0.0003237 | $0.0003406 | $543,422 | $35,660,419 |
| 2018-08-02 | $0.0003407 | $0.0003440 | $0.0002887 | $0.0003016 | $429,552 | $31,579,839 |
| 2018-08-03 | $0.0003018 | $0.0003933 | $0.0002864 | $0.0003432 | $533,121 | $35,939,788 |
| 2018-08-04 | $0.0003431 | $0.0003611 | $0.0003111 | $0.0003343 | $1,020,040 | $35,000,113 |
| 2018-08-05 | $0.0003342 | $0.0003655 | $0.0003035 | $0.0003437 | $200,809 | $35,990,259 |
| 2018-08-06 | $0.0003447 | $0.0003462 | $0.0002781 | $0.0002887 | $138,095 | $30,230,253 |
| 2018-08-07 | $0.0002886 | $0.0003409 | $0.0002845 | $0.0002899 | $136,889 | $42,139,214 |
| 2018-08-08 | $0.0002868 | $0.0003051 | $0.0002560 | $0.0002714 | $60,830.00 | $39,450,535 |
| 2018-08-09 | $0.0002718 | $0.0002739 | $0.0002316 | $0.0002529 | $581,313 | $36,756,372 |
| 2018-08-10 | $0.0002454 | $0.0002780 | $0.0002330 | $0.0002461 | $49,400.60 | $35,913,196 |
| 2018-08-11 | $0.0002462 | $0.0002462 | $0.0002190 | $0.0002304 | $23,432.20 | $33,628,761 |
| 2018-08-12 | $0.0002295 | $0.0002343 | $0.0002117 | $0.0002117 | $58,882.00 | $30,945,483 |
| 2018-08-13 | $0.0002214 | $0.0002312 | $0.0001797 | $0.0001956 | $50,799.80 | $28,596,785 |
| 2018-08-14 | $0.0001956 | $0.0001956 | $0.0001499 | $0.0001623 | $146,603 | $23,729,740 |
| 2018-08-15 | $0.0001608 | $0.0001778 | $0.0001486 | $0.0001558 | $115,089 | $22,792,672 |
| 2018-08-16 | $0.0001560 | $0.0002040 | $0.0001524 | $0.0001925 | $211,626 | $28,160,696 |
| 2018-08-17 | $0.0001926 | $0.0002749 | $0.0001876 | $0.0002567 | $453,624 | $37,545,549 |
| 2018-08-18 | $0.0002577 | $0.0002690 | $0.0002229 | $0.0002348 | $40,701.50 | $34,343,092 |
| 2018-08-19 | $0.0002349 | $0.0002538 | $0.0002196 | $0.0002412 | $310,212 | $35,276,298 |
| 2018-08-20 | $0.0002412 | $0.0002497 | $0.0002088 | $0.0002173 | $86,606.20 | $31,795,914 |
| 2018-08-21 | $0.0002163 | $0.0002273 | $0.0002088 | $0.0002228 | $710,285 | $32,606,395 |
| 2018-08-22 | $0.0002228 | $0.0002344 | $0.0001505 | $0.0001770 | $318,140 | $25,905,029 |
| 2018-08-23 | $0.0001783 | $0.0002019 | $0.0001686 | $0.0001891 | $280,062 | $27,675,221 |
| 2018-08-24 | $0.0001891 | $0.0002028 | $0.0001822 | $0.0002014 | $173,893 | $29,493,372 |
| 2018-08-25 | $0.0002011 | $0.0002223 | $0.0001563 | $0.0001622 | $27,236.10 | $23,748,738 |
| 2018-08-26 | $0.0001622 | $0.0002047 | $0.0001612 | $0.0001951 | $435.75 | $28,565,445 |
| 2018-08-27 | $0.0001954 | $0.0002339 | $0.0001890 | $0.0002339 | $28,315.70 | $34,250,572 |
| 2018-08-28 | $0.0002349 | $0.0002833 | $0.0002235 | $0.0002660 | $113,022 | $39,081,935 |
| 2018-08-29 | $0.0002657 | $0.0002692 | $0.0002305 | $0.0002506 | $71,221.10 | $36,826,348 |
| 2018-08-30 | $0.0002499 | $0.0002625 | $0.0002364 | $0.0002529 | $76,459.90 | $37,166,833 |
| 2018-08-31 | $0.0002527 | $0.0002564 | $0.0002334 | $0.0002359 | $486,994 | $34,667,877 |