Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.00002540 | $0.00002827 | $0.00002528 | $0.00002747 | $19,721.15 | $4,100,810 |
| 2019-01-02 | $0.00002804 | $0.00002812 | $0.00002591 | $0.00002636 | $13,837.17 | $3,935,535 |
| 2019-01-03 | $0.00002634 | $0.00002759 | $0.00002602 | $0.00002603 | $21,833.72 | $3,886,134 |
| 2019-01-04 | $0.00002603 | $0.00002650 | $0.00002556 | $0.00002643 | $22,987.04 | $3,945,615 |
| 2019-01-05 | $0.00002642 | $0.00002745 | $0.00002492 | $0.00002737 | $16,110.19 | $4,087,050 |
| 2019-01-06 | $0.00002735 | $0.00002940 | $0.00002495 | $0.00002939 | $17,930.43 | $4,388,348 |
| 2019-01-07 | $0.00003009 | $0.00003139 | $0.00002925 | $0.00003130 | $23,036.66 | $4,673,023 |
| 2019-01-08 | $0.00003130 | $0.00003145 | $0.00002854 | $0.00003053 | $13,419.92 | $4,558,256 |
| 2019-01-09 | $0.00003042 | $0.00003106 | $0.00002994 | $0.00003013 | $5,376.35 | $4,498,726 |
| 2019-01-10 | $0.00003014 | $0.00003044 | $0.00001794 | $0.00001797 | $963.38 | $2,682,440 |
| 2019-01-11 | $0.00001789 | $0.00003756 | $0.00001421 | $0.00002156 | $11,854.54 | $3,219,717 |
| 2019-01-12 | $0.00002158 | $0.00002396 | $0.00002155 | $0.00002182 | $5,327.80 | $3,258,412 |
| 2019-01-13 | $0.00002182 | $0.00002276 | $0.00002115 | $0.00002218 | $6,221.08 | $3,312,286 |
| 2019-01-14 | $0.00002223 | $0.00002283 | $0.00001896 | $0.00002148 | $130.84 | $3,207,833 |
| 2019-01-15 | $0.00002147 | $0.00002355 | $0.00002092 | $0.00002350 | $27,237.79 | $3,508,919 |
| 2019-01-16 | $0.00002350 | $0.00002379 | $0.00002055 | $0.00002055 | $5,605.90 | $3,068,941 |
| 2019-01-17 | $0.00002055 | $0.00002197 | $0.00001525 | $0.00001831 | $5,548.07 | $2,733,675 |
| 2019-01-18 | $0.00001832 | $0.00002187 | $0.00001818 | $0.00001956 | $6,011.81 | $2,920,048 |
| 2019-01-19 | $0.00001955 | $0.00001956 | $0.00001877 | $0.00001934 | $5,950.00 | $2,886,939 |
| 2019-01-20 | $0.00001934 | $0.00001953 | $0.00001933 | $0.00001952 | $7,044.96 | $2,915,043 |
| 2019-01-21 | $0.00001952 | $0.00002124 | $0.00001943 | $0.00001974 | $5,416.09 | $2,947,702 |
| 2019-01-22 | $0.00001975 | $0.00002065 | $0.00001961 | $0.00002061 | $5,533.53 | $3,077,850 |
| 2019-01-23 | $0.00002061 | $0.00002433 | $0.00002061 | $0.00002185 | $5,731.81 | $3,262,141 |
| 2019-01-24 | $0.00002185 | $0.00002193 | $0.00002096 | $0.00002186 | $5,469.17 | $3,264,493 |
| 2019-01-25 | $0.00002186 | $0.00002186 | $0.00002005 | $0.00002052 | $6,278.04 | $3,064,619 |
| 2019-01-26 | $0.00002105 | $0.00002106 | $0.00002047 | $0.00002047 | $5,318.26 | $3,055,795 |
| 2019-01-27 | $0.00002047 | $0.00002055 | $0.00002034 | $0.00002054 | $5,311.30 | $3,067,295 |
| 2019-01-28 | $0.00002054 | $0.00002091 | $0.00002040 | $0.00002046 | $5,438.51 | $3,054,695 |
| 2019-01-29 | $0.00002046 | $0.00002080 | $0.00002033 | $0.00002056 | $5,645.85 | $3,070,337 |
| 2019-01-30 | $0.00002059 | $0.00002105 | $0.00001700 | $0.00001739 | $5,246.61 | $2,596,642 |
| 2019-01-31 | $0.00001739 | $0.00001800 | $0.00001730 | $0.00001730 | $5,452.75 | $2,583,697 |