Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00001819 | $0.00002228 | $0.00001751 | $0.00001774 | $365,390 | $2,684,634 |
| 2019-05-02 | $0.00001918 | $0.00001920 | $0.00001754 | $0.00001773 | $112,547 | $2,683,660 |
| 2019-05-03 | $0.00001773 | $0.00001781 | $0.00001559 | $0.00001669 | $178,621 | $2,525,520 |
| 2019-05-04 | $0.00001669 | $0.00001889 | $0.00001045 | $0.00001756 | $160,283 | $2,657,501 |
| 2019-05-05 | $0.00001757 | $0.00001781 | $0.00001588 | $0.00001775 | $230,220 | $2,686,175 |
| 2019-05-06 | $0.00001776 | $0.00001916 | $0.00001596 | $0.00001826 | $133,570 | $2,762,852 |
| 2019-05-07 | $0.00001826 | $0.00001866 | $0.00001662 | $0.00001678 | $30,777.99 | $2,539,580 |
| 2019-05-08 | $0.00001676 | $0.00001745 | $0.00001522 | $0.00001745 | $219,532 | $2,639,872 |
| 2019-05-09 | $0.00001735 | $0.00002056 | $0.00001264 | $0.00001736 | $334,111 | $2,626,387 |
| 2019-05-10 | $0.00001728 | $0.00001927 | $0.00001701 | $0.00001739 | $493,334 | $2,631,278 |
| 2019-05-11 | $0.00001735 | $0.00002232 | $0.00001735 | $0.00002132 | $214,527 | $3,226,205 |
| 2019-05-12 | $0.00002136 | $0.00002157 | $0.00001494 | $0.00001685 | $225,392 | $2,550,397 |
| 2019-05-13 | $0.00001685 | $0.00002042 | $0.00001174 | $0.00001187 | $537,476 | $1,795,784 |
| 2019-05-14 | $0.00001188 | $0.00001711 | $0.00001183 | $0.00001708 | $94,898.05 | $2,584,569 |
| 2019-05-15 | $0.00001701 | $0.00001936 | $0.00001698 | $0.00001706 | $193,256 | $2,581,325 |
| 2019-05-16 | $0.00001706 | $0.00001805 | $0.00001411 | $0.00001592 | $27,960.57 | $2,409,012 |
| 2019-05-17 | $0.00001588 | $0.00002017 | $0.00001506 | $0.00001592 | $58,585.22 | $2,409,275 |
| 2019-05-18 | $0.00001592 | $0.00001620 | $0.00001228 | $0.00001466 | $4,382.14 | $2,218,824 |
| 2019-05-19 | $0.00001272 | $0.00001800 | $0.00001251 | $0.00001675 | $42,842.13 | $2,535,040 |
| 2019-05-20 | $0.00001675 | $0.00001738 | $0.00001558 | $0.00001583 | $75,516.70 | $2,395,117 |
| 2019-05-21 | $0.00001583 | $0.00001628 | $0.00001485 | $0.00001576 | $31,748.96 | $2,384,475 |
| 2019-05-22 | $0.00001576 | $0.00001666 | $0.00001444 | $0.00001579 | $46,429.46 | $2,389,161 |
| 2019-05-23 | $0.00001579 | $0.00001612 | $0.00001555 | $0.00001600 | $170,446 | $2,421,626 |
| 2019-05-24 | $0.00001602 | $0.00001670 | $0.00001253 | $0.00001509 | $44,825.84 | $2,283,018 |
| 2019-05-25 | $0.00001509 | $0.00001527 | $0.00001319 | $0.00001507 | $133,187 | $2,280,114 |
| 2019-05-26 | $0.00001507 | $0.00001532 | $0.00001423 | $0.00001426 | $96,216.33 | $2,158,050 |
| 2019-05-27 | $0.00001427 | $0.00001835 | $0.00001419 | $0.00001608 | $78,371.50 | $2,433,570 |
| 2019-05-28 | $0.00001608 | $0.00001613 | $0.00001466 | $0.00001548 | $5,406.04 | $2,341,792 |
| 2019-05-29 | $0.00001546 | $0.00001797 | $0.00001518 | $0.00001696 | $234,839 | $2,565,730 |
| 2019-05-30 | $0.00001696 | $0.00001730 | $0.00001630 | $0.00001643 | $28,460.86 | $2,486,612 |
| 2019-05-31 | $0.00001643 | $0.00001643 | $0.00001372 | $0.00001609 | $65,372.75 | $2,435,376 |