Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00002527 | $0.00002727 | $0.00002518 | $0.00002620 | $17,792.91 | $3,930,894 |
| 2019-03-02 | $0.00002618 | $0.00003132 | $0.00002523 | $0.00002732 | $38,262.50 | $4,098,925 |
| 2019-03-03 | $0.00002726 | $0.00002827 | $0.00002720 | $0.00002727 | $32,707.62 | $4,090,902 |
| 2019-03-04 | $0.00002723 | $0.00002948 | $0.00002626 | $0.00002634 | $17,404.16 | $3,951,369 |
| 2019-03-05 | $0.00002632 | $0.00002642 | $0.00002616 | $0.00002629 | $7,683.10 | $3,943,404 |
| 2019-03-06 | $0.00002630 | $0.00002646 | $0.00002619 | $0.00002628 | $15,220.41 | $3,942,290 |
| 2019-03-07 | $0.00002624 | $0.00002644 | $0.00002519 | $0.00002524 | $5,068.58 | $3,786,881 |
| 2019-03-08 | $0.00002526 | $0.00002540 | $0.00001717 | $0.00002223 | $11,079.25 | $3,335,396 |
| 2019-03-09 | $0.00002224 | $0.00002532 | $0.00002014 | $0.00002516 | $4,159.04 | $3,774,813 |
| 2019-03-10 | $0.00002523 | $0.00002524 | $0.00002213 | $0.00002321 | $18,068.63 | $3,482,490 |
| 2019-03-11 | $0.00002323 | $0.00002336 | $0.00002315 | $0.00002320 | $1,932.48 | $3,479,698 |
| 2019-03-12 | $0.00002317 | $0.00002325 | $0.00001913 | $0.00002013 | $11,870.76 | $3,019,364 |
| 2019-03-13 | $0.00002014 | $0.00002127 | $0.00001916 | $0.00002020 | $9,981.33 | $3,030,289 |
| 2019-03-14 | $0.00002021 | $0.00002435 | $0.00002018 | $0.00002322 | $5,938.96 | $3,482,712 |
| 2019-03-15 | $0.00002320 | $0.00002327 | $0.00002200 | $0.00002214 | $351.23 | $3,320,943 |
| 2019-03-16 | $0.00002215 | $0.00002217 | $0.00002105 | $0.00002123 | $30,908.59 | $3,185,311 |
| 2019-03-17 | $0.00002122 | $0.00002233 | $0.00002119 | $0.00002220 | $1,173.05 | $3,330,881 |
| 2019-03-18 | $0.00002223 | $0.00002336 | $0.00002113 | $0.00002324 | $4,784.22 | $3,486,533 |
| 2019-03-19 | $0.00002324 | $0.00002328 | $0.00001926 | $0.00002029 | $11,039.87 | $3,043,587 |
| 2019-03-20 | $0.00002031 | $0.00002133 | $0.00001814 | $0.00001927 | $6,252.85 | $2,890,437 |
| 2019-03-21 | $0.00001926 | $0.00002132 | $0.00001924 | $0.00002122 | $3,412.39 | $3,183,251 |
| 2019-03-22 | $0.00002122 | $0.00002122 | $0.00002004 | $0.00002036 | $681.83 | $3,053,935 |
| 2019-03-23 | $0.00002036 | $0.00002202 | $0.00001717 | $0.00001917 | $5,504.44 | $2,875,218 |
| 2019-03-24 | $0.00001918 | $0.00001922 | $0.00001621 | $0.00001913 | $7,884.73 | $2,870,205 |
| 2019-03-25 | $0.00001916 | $0.00001919 | $0.00001811 | $0.00001827 | $9,496.19 | $2,741,267 |
| 2019-03-26 | $0.00001827 | $0.00001849 | $0.00001818 | $0.00001832 | $9,326.19 | $2,748,046 |
| 2019-03-27 | $0.00001832 | $0.00002333 | $0.00001827 | $0.00002261 | $150.11 | $3,391,572 |
| 2019-03-28 | $0.00002261 | $0.00002293 | $0.00002142 | $0.00002176 | $16.15 | $3,263,806 |
| 2019-03-29 | $0.00002176 | $0.00002179 | $0.00001893 | $0.00001901 | $26,153.80 | $2,852,104 |
| 2019-03-30 | $0.00001899 | $0.00002016 | $0.00001888 | $0.00002014 | $14,355.53 | $3,021,568 |
| 2019-03-31 | $0.00002014 | $0.00002851 | $0.00001955 | $0.00002658 | $12,176.64 | $3,986,985 |