Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) 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 | $0.0001599 | $0.0001664 | $0.0001546 | $0.0001662 | $5,655.60 | $24,608,626 |
| 2018-10-02 | $0.0001654 | $0.0001657 | $0.0001555 | $0.0001606 | $837,012 | $23,789,698 |
| 2018-10-03 | $0.0001601 | $0.0001610 | $0.0001540 | $0.0001597 | $646,534 | $23,647,200 |
| 2018-10-04 | $0.0001598 | $0.0001601 | $0.0001403 | $0.0001586 | $108,878 | $23,486,054 |
| 2018-10-05 | $0.0001583 | $0.0001586 | $0.0001406 | $0.0001424 | $159,004 | $21,093,057 |
| 2018-10-06 | $0.0001424 | $0.0001429 | $0.0001200 | $0.0001370 | $25,767.90 | $20,292,717 |
| 2018-10-07 | $0.0001372 | $0.0001373 | $0.0001224 | $0.0001300 | $80,896.30 | $19,248,702 |
| 2018-10-08 | $0.0001295 | $0.0001300 | $0.0001152 | $0.0001155 | $152,018 | $17,105,037 |
| 2018-10-09 | $0.0001190 | $0.0001206 | $0.0001122 | $0.0001126 | $208,729 | $16,680,625 |
| 2018-10-10 | $0.0001125 | $0.0001173 | $0.0001101 | $0.0001115 | $112,486 | $16,507,669 |
| 2018-10-11 | $0.0001115 | $0.0001158 | $0.00009966 | $0.0001002 | $92,998.60 | $14,845,053 |
| 2018-10-12 | $0.00009998 | $0.0001163 | $0.00009401 | $0.0001160 | $106,150 | $17,187,675 |
| 2018-10-13 | $0.0001161 | $0.0001184 | $0.0001077 | $0.0001107 | $173,454 | $16,406,163 |
| 2018-10-14 | $0.0001106 | $0.0001108 | $0.0001027 | $0.0001043 | $63,520.40 | $15,465,124 |
| 2018-10-15 | $0.0001043 | $0.0001123 | $0.0001036 | $0.0001084 | $27,769.70 | $16,071,634 |
| 2018-10-16 | $0.0001085 | $0.0001093 | $0.00009953 | $0.00009968 | $157,228 | $14,774,440 |
| 2018-10-17 | $0.00009982 | $0.0001002 | $0.00009401 | $0.00009419 | $95,075.80 | $13,968,588 |
| 2018-10-18 | $0.00009421 | $0.00009798 | $0.00009358 | $0.00009406 | $29,735.10 | $13,948,424 |
| 2018-10-19 | $0.00009405 | $0.00009409 | $0.00008353 | $0.00009049 | $36,462.30 | $13,419,931 |
| 2018-10-20 | $0.00009057 | $0.00009062 | $0.00008236 | $0.00008505 | $29,409.40 | $12,613,341 |
| 2018-10-21 | $0.00008506 | $0.00008567 | $0.00005446 | $0.00006417 | $84,043.50 | $9,516,993 |
| 2018-10-22 | $0.00006200 | $0.00006857 | $0.00004994 | $0.00006590 | $54,816.40 | $9,772,320 |
| 2018-10-23 | $0.00006589 | $0.00007805 | $0.00006096 | $0.00006572 | $106,599 | $9,745,492 |
| 2018-10-24 | $0.00006657 | $0.00007479 | $0.00006218 | $0.00006946 | $72,304.60 | $10,301,243 |
| 2018-10-25 | $0.00006875 | $0.00008491 | $0.00006688 | $0.00008386 | $95,033.40 | $12,436,430 |
| 2018-10-26 | $0.00008382 | $0.0001212 | $0.00008382 | $0.0001112 | $322,901 | $16,491,525 |
| 2018-10-27 | $0.0001123 | $0.0001240 | $0.0001081 | $0.0001215 | $117,375 | $18,013,674 |
| 2018-10-28 | $0.0001222 | $0.0001277 | $0.0001061 | $0.0001194 | $81,440.30 | $17,702,393 |
| 2018-10-29 | $0.0001199 | $0.0001359 | $0.0001161 | $0.0001288 | $231,010 | $19,096,410 |
| 2018-10-30 | $0.0001284 | $0.0001296 | $0.0001155 | $0.0001193 | $130,643 | $17,692,964 |
| 2018-10-31 | $0.0001194 | $0.0001218 | $0.0001071 | $0.0001071 | $157,734 | $15,876,582 |