Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00002658 | $0.00002910 | $0.00002229 | $0.00002409 | $99,829.05 | $3,645,666 |
| 2019-04-02 | $0.00002409 | $0.00002739 | $0.00002230 | $0.00002427 | $182,021 | $3,672,566 |
| 2019-04-03 | $0.00002426 | $0.00002796 | $0.00002123 | $0.00002621 | $96,603.25 | $3,966,321 |
| 2019-04-04 | $0.00002618 | $0.00002829 | $0.00002513 | $0.00002515 | $66,756.98 | $3,805,648 |
| 2019-04-05 | $0.00002514 | $0.00002660 | $0.00002400 | $0.00002627 | $71,648.33 | $3,974,897 |
| 2019-04-06 | $0.00002627 | $0.00002919 | $0.00002319 | $0.00002915 | $80,741.45 | $4,410,765 |
| 2019-04-07 | $0.00002916 | $0.00002932 | $0.00002631 | $0.00002737 | $92,091.43 | $4,141,930 |
| 2019-04-08 | $0.00002737 | $0.00003071 | $0.00002404 | $0.00002686 | $34,177.83 | $4,064,130 |
| 2019-04-09 | $0.00002686 | $0.00003105 | $0.00002366 | $0.00002868 | $116,440 | $4,339,503 |
| 2019-04-10 | $0.00002868 | $0.00003323 | $0.00002807 | $0.00003117 | $280,229 | $4,716,686 |
| 2019-04-11 | $0.00003119 | $0.00003138 | $0.00002611 | $0.00002841 | $379,522 | $4,299,077 |
| 2019-04-12 | $0.00002838 | $0.00002978 | $0.00002296 | $0.00002473 | $200,748 | $3,742,410 |
| 2019-04-13 | $0.00002473 | $0.00002786 | $0.00002338 | $0.00002545 | $8,677.35 | $3,851,470 |
| 2019-04-14 | $0.00002545 | $0.00002778 | $0.00002400 | $0.00002529 | $2,363.55 | $3,826,412 |
| 2019-04-15 | $0.00002529 | $0.00002557 | $0.00002325 | $0.00002424 | $316,563 | $3,668,393 |
| 2019-04-16 | $0.00002425 | $0.00002638 | $0.00002269 | $0.00002509 | $77,940.14 | $3,797,209 |
| 2019-04-17 | $0.00002511 | $0.00002575 | $0.00002204 | $0.00002360 | $440,292 | $3,571,102 |
| 2019-04-18 | $0.00002360 | $0.00002504 | $0.00002295 | $0.00002489 | $124,749 | $3,766,251 |
| 2019-04-19 | $0.00002492 | $0.00002726 | $0.00002469 | $0.00002578 | $202,541 | $3,900,538 |
| 2019-04-20 | $0.00002578 | $0.00002612 | $0.00002537 | $0.00002577 | $432,686 | $3,899,452 |
| 2019-04-21 | $0.00002576 | $0.00002772 | $0.00002354 | $0.00002575 | $233,040 | $3,896,976 |
| 2019-04-22 | $0.00002575 | $0.00002948 | $0.00002299 | $0.00002407 | $140,426 | $3,642,211 |
| 2019-04-23 | $0.00002413 | $0.00002601 | $0.00002369 | $0.00002573 | $263,495 | $3,893,157 |
| 2019-04-24 | $0.00002573 | $0.00002596 | $0.00002068 | $0.00002267 | $177,491 | $3,429,716 |
| 2019-04-25 | $0.00002310 | $0.00002311 | $0.00001719 | $0.00001906 | $159,722 | $2,884,138 |
| 2019-04-26 | $0.00001904 | $0.00002044 | $0.00001846 | $0.00001969 | $21,532.91 | $2,979,421 |
| 2019-04-27 | $0.00001966 | $0.00001986 | $0.00001851 | $0.00001856 | $48,594.87 | $2,809,216 |
| 2019-04-28 | $0.00001857 | $0.00001965 | $0.00001819 | $0.00001841 | $67,566.64 | $2,785,397 |
| 2019-04-29 | $0.00001835 | $0.00001915 | $0.00001705 | $0.00001837 | $45,870.52 | $2,779,489 |
| 2019-04-30 | $0.00001851 | $0.00001904 | $0.00001805 | $0.00001826 | $51,642.60 | $2,763,441 |