Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.00001610 | $0.00001747 | $0.00001491 | $0.00001602 | $97,948.94 | $2,423,535 |
| 2019-06-02 | $0.00001602 | $0.00001652 | $0.00001507 | $0.00001556 | $3,615.20 | $2,354,277 |
| 2019-06-03 | $0.00001556 | $0.00001646 | $0.00001474 | $0.00001497 | $490,428 | $2,265,907 |
| 2019-06-04 | $0.00001499 | $0.00001598 | $0.00001392 | $0.00001491 | $456,722 | $2,256,522 |
| 2019-06-05 | $0.00001491 | $0.00001708 | $0.00001490 | $0.00001609 | $414,242 | $2,435,360 |
| 2019-06-06 | $0.00001608 | $0.00001692 | $0.00001445 | $0.00001591 | $39,566.19 | $2,407,403 |
| 2019-06-07 | $0.00001592 | $0.00001702 | $0.00001505 | $0.00001516 | $24,134.42 | $2,294,571 |
| 2019-06-08 | $0.00001516 | $0.00001620 | $0.00001502 | $0.00001508 | $51,939.32 | $2,281,715 |
| 2019-06-09 | $0.00001507 | $0.00001608 | $0.00001406 | $0.00001503 | $39,321.38 | $2,273,894 |
| 2019-06-10 | $0.00001503 | $0.00001516 | $0.00001497 | $0.00001509 | $52,345.51 | $2,282,973 |
| 2019-06-11 | $0.00001509 | $0.00001519 | $0.00001499 | $0.00001508 | $73,301.87 | $2,281,586 |
| 2019-06-12 | $0.00001507 | $0.00001516 | $0.00001499 | $0.00001507 | $66,073.20 | $2,288,049 |
| 2019-06-13 | $0.00001504 | $0.00001705 | $0.00001305 | $0.00001503 | $42,278.92 | $2,281,313 |
| 2019-06-14 | $0.00001503 | $0.00001508 | $0.00001302 | $0.00001311 | $38,338.42 | $1,989,885 |
| 2019-06-15 | $0.00001309 | $0.00001601 | $0.00001307 | $0.00001600 | $2,286.33 | $2,428,747 |
| 2019-06-16 | $0.00001600 | $0.00001618 | $0.00001340 | $0.00001406 | $37,675.94 | $2,133,912 |
| 2019-06-17 | $0.00001406 | $0.00001512 | $0.00001403 | $0.00001507 | $39,160.66 | $2,288,048 |
| 2019-06-18 | $0.00001508 | $0.00001515 | $0.00001498 | $0.00001500 | $370.93 | $2,277,894 |
| 2019-06-19 | $0.00001499 | $0.00001507 | $0.00001498 | $0.00001503 | $20,302.87 | $2,282,119 |
| 2019-06-20 | $0.00001503 | $0.00002150 | $0.00001328 | $0.00001363 | $818.09 | $2,069,814 |
| 2019-06-21 | $0.00001363 | $0.00001512 | $0.00001363 | $0.00001510 | $623.75 | $2,292,843 |
| 2019-06-22 | $0.00001510 | $0.00001853 | $0.00001510 | $0.00001548 | $8.05 | $2,350,643 |
| 2019-06-23 | $0.00001548 | $0.00001937 | $0.00001529 | $0.00001920 | $78,720.87 | $2,914,709 |
| 2019-06-24 | $0.00001920 | $0.00001920 | $0.00001538 | $0.00001588 | $65,196.24 | $2,411,355 |
| 2019-06-25 | $0.00001589 | $0.00001729 | $0.00001554 | $0.00001689 | $91,331.74 | $2,564,874 |
| 2019-06-26 | $0.00001689 | $0.00002338 | $0.00001676 | $0.00002147 | $87,109.03 | $3,260,186 |
| 2019-06-27 | $0.00002147 | $0.00002229 | $0.00001798 | $0.00001920 | $52,118.47 | $2,914,769 |
| 2019-06-28 | $0.00001922 | $0.00002036 | $0.00001846 | $0.00002003 | $76,146.81 | $3,040,997 |
| 2019-06-29 | $0.00002000 | $0.00002054 | $0.00001879 | $0.00001979 | $29,461.76 | $3,004,934 |
| 2019-06-30 | $0.00002045 | $0.00002057 | $0.00001553 | $0.00001788 | $51,464.76 | $2,714,148 |