Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.00001730 | $0.00001731 | $0.00001681 | $0.00001727 | $6,075.27 | $2,578,600 |
| 2019-02-02 | $0.00001727 | $0.00001727 | $0.00001712 | $0.00001712 | $5,449.49 | $2,556,597 |
| 2019-02-03 | $0.00001712 | $0.00001907 | $0.00001709 | $0.00001906 | $5,779.26 | $2,845,412 |
| 2019-02-04 | $0.00001906 | $0.00001906 | $0.00001718 | $0.00001791 | $202.45 | $2,677,510 |
| 2019-02-05 | $0.00001790 | $0.00001874 | $0.00001534 | $0.00001870 | $6,123.87 | $2,796,468 |
| 2019-02-06 | $0.00001872 | $0.00001894 | $0.00001662 | $0.00001837 | $240.52 | $2,747,136 |
| 2019-02-07 | $0.00001838 | $0.00001905 | $0.00001776 | $0.00001900 | $5,922.66 | $2,840,362 |
| 2019-02-08 | $0.00001901 | $0.00002216 | $0.00001884 | $0.00001972 | $411.64 | $2,947,896 |
| 2019-02-09 | $0.00001975 | $0.00003253 | $0.00001972 | $0.00002886 | $668.48 | $4,314,434 |
| 2019-02-10 | $0.00002885 | $0.00002890 | $0.00002104 | $0.00002307 | $403.83 | $3,449,831 |
| 2019-02-11 | $0.00002310 | $0.00002327 | $0.00002195 | $0.00002290 | $1,540.84 | $3,423,333 |
| 2019-02-12 | $0.00002286 | $0.00002297 | $0.00001896 | $0.00001916 | $103.73 | $2,864,172 |
| 2019-02-13 | $0.00001917 | $0.00002353 | $0.00001686 | $0.00002171 | $1,211.29 | $3,257,003 |
| 2019-02-14 | $0.00002171 | $0.00003376 | $0.00001893 | $0.00003362 | $2,392.91 | $5,043,792 |
| 2019-02-15 | $0.00003363 | $0.00003363 | $0.00002175 | $0.00002762 | $1,000.90 | $4,143,299 |
| 2019-02-16 | $0.00002757 | $0.00002764 | $0.00002248 | $0.00002698 | $284.89 | $4,047,625 |
| 2019-02-17 | $0.00002702 | $0.00003566 | $0.00002677 | $0.00002729 | $470.96 | $4,093,509 |
| 2019-02-18 | $0.00002731 | $0.00002742 | $0.00002259 | $0.00002265 | $351.96 | $3,397,137 |
| 2019-02-19 | $0.00002264 | $0.00002333 | $0.00002171 | $0.00002318 | $131.23 | $3,478,066 |
| 2019-02-20 | $0.00002322 | $0.00002454 | $0.00002218 | $0.00002430 | $202.12 | $3,644,650 |
| 2019-02-21 | $0.00002431 | $0.00002725 | $0.00002208 | $0.00002211 | $242.00 | $3,316,878 |
| 2019-02-22 | $0.00002210 | $0.00002898 | $0.00002205 | $0.00002834 | $156.58 | $4,251,535 |
| 2019-02-23 | $0.00002835 | $0.00002865 | $0.00002411 | $0.00002855 | $304.32 | $4,282,745 |
| 2019-02-24 | $0.00002855 | $0.00002878 | $0.00002468 | $0.00002637 | $8,868.06 | $3,955,785 |
| 2019-02-25 | $0.00002632 | $0.00002662 | $0.00002617 | $0.00002651 | $2,799.79 | $3,976,737 |
| 2019-02-26 | $0.00002652 | $0.00002737 | $0.00002441 | $0.00002535 | $4,739.00 | $3,802,827 |
| 2019-02-27 | $0.00002539 | $0.00002708 | $0.00002530 | $0.00002625 | $2,757.18 | $3,938,303 |
| 2019-02-28 | $0.00002621 | $0.00002735 | $0.00002330 | $0.00002528 | $17,513.09 | $3,792,696 |