Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.00001788 | $0.00001927 | $0.00001594 | $0.00001825 | $70,869.15 | $2,770,323 |
| 2019-07-02 | $0.00001618 | $0.00001892 | $0.00001516 | $0.00001656 | $52,385.50 | $2,514,960 |
| 2019-07-03 | $0.00001622 | $0.00001911 | $0.00001607 | $0.00001801 | $58,833.04 | $2,734,885 |
| 2019-07-04 | $0.00001681 | $0.00001890 | $0.00001414 | $0.00001428 | $283,549 | $2,168,180 |
| 2019-07-05 | $0.00001424 | $0.00001460 | $0.00001233 | $0.00001333 | $325,049 | $2,024,440 |
| 2019-07-06 | $0.00001326 | $0.00001439 | $0.00001321 | $0.00001337 | $296,254 | $2,029,155 |
| 2019-07-07 | $0.00001333 | $0.00001525 | $0.00001316 | $0.00001424 | $418,659 | $2,154,314 |
| 2019-07-08 | $0.00001423 | $0.00001440 | $0.00001331 | $0.00001436 | $331,697 | $2,172,213 |
| 2019-07-09 | $0.00001436 | $0.00001480 | $0.00001356 | $0.00001393 | $171,092 | $2,106,899 |
| 2019-07-10 | $0.00001401 | $0.00001544 | $0.00001388 | $0.00001481 | $111,924 | $2,239,284 |
| 2019-07-11 | $0.00001488 | $0.00001607 | $0.00001424 | $0.00001501 | $242,707 | $2,270,350 |
| 2019-07-12 | $0.00001500 | $0.00001913 | $0.00001404 | $0.00001807 | $161,835 | $2,737,808 |
| 2019-07-13 | $0.00001808 | $0.00001813 | $0.00001705 | $0.00001797 | $216,427 | $2,722,636 |
| 2019-07-14 | $0.00001796 | $0.00001834 | $0.00001592 | $0.00001669 | $199,588 | $2,530,044 |
| 2019-07-15 | $0.00001673 | $0.00001785 | $0.00001496 | $0.00001752 | $151,750 | $1,826,172 |
| 2019-07-16 | $0.00001756 | $0.00002330 | $0.00001636 | $0.00001941 | $144,216 | $2,941,832 |
| 2019-07-17 | $0.00001943 | $0.00002090 | $0.00001689 | $0.00001732 | $138,787 | $2,624,275 |
| 2019-07-18 | $0.00001758 | $0.00001877 | $0.00001486 | $0.00001665 | $85,929.37 | $2,522,892 |
| 2019-07-19 | $0.00001665 | $0.00001909 | $0.00001553 | $0.00001634 | $29,694.71 | $2,475,847 |
| 2019-07-20 | $0.00001633 | $0.00001742 | $0.00001528 | $0.00001637 | $42,533.23 | $2,481,113 |
| 2019-07-21 | $0.00001637 | $0.00001717 | $0.00001555 | $0.00001681 | $16,317.31 | $2,547,709 |
| 2019-07-22 | $0.00001681 | $0.00001819 | $0.00001423 | $0.00001692 | $209,026 | $2,564,101 |
| 2019-07-23 | $0.00001696 | $0.00001728 | $0.00001405 | $0.00001426 | $94,892.26 | $2,161,150 |
| 2019-07-24 | $0.00001426 | $0.00001585 | $0.00001270 | $0.00001543 | $144,261 | $2,338,797 |
| 2019-07-25 | $0.00001533 | $0.00002053 | $0.00001445 | $0.00001554 | $69,419.93 | $2,354,764 |
| 2019-07-26 | $0.00001586 | $0.00001773 | $0.00001506 | $0.00001699 | $200,972 | $2,575,442 |
| 2019-07-27 | $0.00001699 | $0.00001951 | $0.00001686 | $0.00001701 | $586,183 | $2,577,222 |
| 2019-07-28 | $0.00001702 | $0.00001975 | $0.00001695 | $0.00001971 | $124,528 | $2,987,033 |
| 2019-07-29 | $0.00001968 | $0.00001977 | $0.00001579 | $0.00001663 | $8,190.65 | $2,520,475 |
| 2019-07-30 | $0.00001638 | $0.00002003 | $0.00001550 | $0.00001942 | $131,836 | $2,943,105 |
| 2019-07-31 | $0.00001941 | $0.00001981 | $0.00001493 | $0.00001973 | $114,613 | $2,990,134 |