Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.00007688 | $0.00007688 | $0.00006450 | $0.00007420 | $162,928 | $11,004,065 |
| 2018-12-02 | $0.00007426 | $0.00007520 | $0.00006663 | $0.00006663 | $324,132 | $9,882,167 |
| 2018-12-03 | $0.00006668 | $0.00006700 | $0.00006110 | $0.00006217 | $304,924 | $9,220,947 |
| 2018-12-04 | $0.00006242 | $0.00006255 | $0.00005597 | $0.00006076 | $352,456 | $9,010,770 |
| 2018-12-05 | $0.00006189 | $0.00006599 | $0.00005349 | $0.00005349 | $113,198 | $7,933,250 |
| 2018-12-06 | $0.00005498 | $0.00005590 | $0.00005347 | $0.00005392 | $196,939 | $7,996,810 |
| 2018-12-07 | $0.00005479 | $0.00005495 | $0.00003952 | $0.00004600 | $219,016 | $6,821,763 |
| 2018-12-08 | $0.00004517 | $0.00004996 | $0.00003892 | $0.00004292 | $231,676 | $6,365,034 |
| 2018-12-09 | $0.00004294 | $0.00004821 | $0.00004272 | $0.00004386 | $127,774 | $6,504,424 |
| 2018-12-10 | $0.00004389 | $0.00004560 | $0.00004372 | $0.00004472 | $180,582 | $6,633,080 |
| 2018-12-11 | $0.00004474 | $0.00004492 | $0.00004138 | $0.00004238 | $73,328.21 | $6,285,895 |
| 2018-12-12 | $0.00004260 | $0.00004557 | $0.00004181 | $0.00004549 | $58,356.19 | $6,791,690 |
| 2018-12-13 | $0.00004551 | $0.00004555 | $0.00004380 | $0.00004412 | $33,126.80 | $6,587,347 |
| 2018-12-14 | $0.00004412 | $0.00004433 | $0.00003551 | $0.00003637 | $182,099 | $5,430,194 |
| 2018-12-15 | $0.00003640 | $0.00004186 | $0.00003638 | $0.00004047 | $53,486.67 | $6,042,025 |
| 2018-12-16 | $0.00004119 | $0.00005087 | $0.00004031 | $0.00004553 | $183,741 | $6,798,362 |
| 2018-12-17 | $0.00004469 | $0.00004816 | $0.00003997 | $0.00004371 | $117,880 | $6,525,826 |
| 2018-12-18 | $0.00004374 | $0.00004521 | $0.00004259 | $0.00004367 | $36,446.76 | $6,520,549 |
| 2018-12-19 | $0.00004361 | $0.00004556 | $0.00004361 | $0.00004454 | $30,222.62 | $6,649,713 |
| 2018-12-20 | $0.00004454 | $0.00004485 | $0.00004307 | $0.00004424 | $9,826.59 | $6,606,081 |
| 2018-12-21 | $0.00004430 | $0.00004430 | $0.00003757 | $0.00003908 | $16,434.70 | $5,835,257 |
| 2018-12-22 | $0.00003902 | $0.00003921 | $0.00003394 | $0.00003551 | $24,462.38 | $5,302,400 |
| 2018-12-23 | $0.00003544 | $0.00003759 | $0.00003465 | $0.00003739 | $16,138.36 | $5,582,891 |
| 2018-12-24 | $0.00003738 | $0.00003833 | $0.00003533 | $0.00003560 | $16,019.01 | $5,316,148 |
| 2018-12-25 | $0.00003558 | $0.0001592 | $0.00003500 | $0.00003570 | $25,483.41 | $5,330,078 |
| 2018-12-26 | $0.00003577 | $0.00003582 | $0.00003043 | $0.00003210 | $32,283.79 | $4,792,480 |
| 2018-12-27 | $0.00003215 | $0.00003232 | $0.00002585 | $0.00002726 | $21,653.60 | $4,070,477 |
| 2018-12-28 | $0.00002585 | $0.00002729 | $0.00002279 | $0.00002527 | $26,525.66 | $3,773,051 |
| 2018-12-29 | $0.00002531 | $0.00002684 | $0.00002531 | $0.00002620 | $14,106.52 | $3,911,542 |
| 2018-12-30 | $0.00002616 | $0.00002685 | $0.00002549 | $0.00002664 | $15,767.55 | $3,977,203 |
| 2018-12-31 | $0.00002658 | $0.00002660 | $0.00002502 | $0.00002540 | $24,957.28 | $3,792,117 |