Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0001071 | $0.0001121 | $0.00009315 | $0.00009861 | $122,203 | $14,623,682 |
| 2018-11-02 | $0.00009940 | $0.0001087 | $0.00009341 | $0.00009540 | $81,469.00 | $14,148,291 |
| 2018-11-03 | $0.00009432 | $0.00009983 | $0.00008829 | $0.00009447 | $254,327 | $14,009,374 |
| 2018-11-04 | $0.00009457 | $0.0001103 | $0.00009196 | $0.0001054 | $164,732 | $15,627,924 |
| 2018-11-05 | $0.0001049 | $0.0001076 | $0.0001005 | $0.0001035 | $232,774 | $15,345,848 |
| 2018-11-06 | $0.0001045 | $0.0001061 | $0.00009879 | $0.0001023 | $218,459 | $15,059,472 |
| 2018-11-07 | $0.0001022 | $0.0001149 | $0.0001022 | $0.0001088 | $182,960 | $16,140,331 |
| 2018-11-08 | $0.0001091 | $0.0001122 | $0.0001014 | $0.0001033 | $276,908 | $15,324,671 |
| 2018-11-09 | $0.0001039 | $0.0001119 | $0.0001036 | $0.0001107 | $153,135 | $16,411,932 |
| 2018-11-10 | $0.0001105 | $0.0001114 | $0.00008849 | $0.00009621 | $237,992 | $14,268,992 |
| 2018-11-11 | $0.00009564 | $0.0001076 | $0.00009208 | $0.0001014 | $251,727 | $15,039,823 |
| 2018-11-12 | $0.0001020 | $0.0001047 | $0.00008712 | $0.00008806 | $208,964 | $13,060,353 |
| 2018-11-13 | $0.00009349 | $0.0001024 | $0.00008844 | $0.0001009 | $150,061 | $14,965,754 |
| 2018-11-14 | $0.0001028 | $0.0001032 | $0.00009001 | $0.00009478 | $161,433 | $14,056,597 |
| 2018-11-15 | $0.00009502 | $0.0001005 | $0.00009327 | $0.00009719 | $141,613 | $14,413,930 |
| 2018-11-16 | $0.00009741 | $0.0001054 | $0.00009319 | $0.00009454 | $181,787 | $14,021,018 |
| 2018-11-17 | $0.00009500 | $0.00009557 | $0.00008304 | $0.00008375 | $103,556 | $12,420,211 |
| 2018-11-18 | $0.00008454 | $0.00009807 | $0.00007995 | $0.00009086 | $220,917 | $13,474,844 |
| 2018-11-19 | $0.00009104 | $0.00009313 | $0.00008479 | $0.00008660 | $277,294 | $12,843,797 |
| 2018-11-20 | $0.00008702 | $0.00008985 | $0.00006307 | $0.00008431 | $163,937 | $12,503,860 |
| 2018-11-21 | $0.00008540 | $0.00009327 | $0.00008010 | $0.00008354 | $174,446 | $12,389,885 |
| 2018-11-22 | $0.00008213 | $0.00009450 | $0.00007372 | $0.00009251 | $68,779.10 | $13,720,403 |
| 2018-11-23 | $0.00009386 | $0.00009929 | $0.00007274 | $0.00009496 | $65,158.40 | $14,083,343 |
| 2018-11-24 | $0.00009464 | $0.0001069 | $0.00009390 | $0.0001045 | $44,846.30 | $15,492,584 |
| 2018-11-25 | $0.0001046 | $0.0001205 | $0.00009015 | $0.00009015 | $97,432.60 | $13,370,054 |
| 2018-11-26 | $0.00008985 | $0.0001057 | $0.00007671 | $0.0001051 | $45,178.90 | $15,589,429 |
| 2018-11-27 | $0.0001079 | $0.0001093 | $0.00006487 | $0.00007497 | $232,955 | $11,118,378 |
| 2018-11-28 | $0.00007476 | $0.00007746 | $0.00006483 | $0.00007745 | $139,783 | $11,485,768 |
| 2018-11-29 | $0.00007774 | $0.00007969 | $0.00006828 | $0.00007737 | $198,819 | $11,474,143 |
| 2018-11-30 | $0.00007725 | $0.00009427 | $0.00007658 | $0.00007658 | $173,685 | $11,357,198 |