Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.00001970 | $0.00001980 | $0.00001519 | $0.00001971 | $763,870 | $2,986,353 |
| 2019-08-02 | $0.00001970 | $0.00001976 | $0.00001527 | $0.00001869 | $206,326 | $2,832,896 |
| 2019-08-03 | $0.00001869 | $0.00001923 | $0.00001532 | $0.00001898 | $108,337 | $2,876,554 |
| 2019-08-04 | $0.00001898 | $0.00001919 | $0.00001721 | $0.00001808 | $247,585 | $2,740,625 |
| 2019-08-05 | $0.00001808 | $0.00001910 | $0.00001714 | $0.00001796 | $544,294 | $2,721,585 |
| 2019-08-06 | $0.00001798 | $0.00001979 | $0.00001713 | $0.00001789 | $150,512 | $2,710,863 |
| 2019-08-07 | $0.00001789 | $0.00001928 | $0.00001713 | $0.00001900 | $359,164 | $2,878,891 |
| 2019-08-08 | $0.00001900 | $0.00002560 | $0.00001666 | $0.00002257 | $431,735 | $3,420,912 |
| 2019-08-09 | $0.00002261 | $0.00002272 | $0.00001675 | $0.00001955 | $414,686 | $2,963,061 |
| 2019-08-10 | $0.00001955 | $0.00001998 | $0.00001517 | $0.00001518 | $320,422 | $2,301,225 |
| 2019-08-11 | $0.00001519 | $0.00001871 | $0.00001511 | $0.00001761 | $409,501 | $2,668,331 |
| 2019-08-12 | $0.00001779 | $0.00001801 | $0.00001548 | $0.00001796 | $382,754 | $2,721,125 |
| 2019-08-13 | $0.00001795 | $0.00001798 | $0.00001562 | $0.00001568 | $293,760 | $2,369,044 |
| 2019-08-14 | $0.00001568 | $0.00002191 | $0.00001565 | $0.00001927 | $264,486 | $2,911,861 |
| 2019-08-15 | $0.00001927 | $0.00001968 | $0.00001748 | $0.00001847 | $550,792 | $2,790,808 |
| 2019-08-16 | $0.00001848 | $0.00002438 | $0.00001758 | $0.00001901 | $31,804.79 | $2,872,946 |
| 2019-08-17 | $0.00001904 | $0.00002034 | $0.00001701 | $0.00001883 | $219,757 | $2,845,708 |
| 2019-08-18 | $0.00001885 | $0.00001893 | $0.00001690 | $0.00001703 | $1,110,099 | $2,573,517 |
| 2019-08-19 | $0.00001703 | $0.00001726 | $0.00001681 | $0.00001687 | $1,044,809 | $2,548,713 |
| 2019-08-20 | $0.00001687 | $0.00001801 | $0.00001679 | $0.00001692 | $425,039 | $2,556,475 |
| 2019-08-21 | $0.00001699 | $0.00001717 | $0.00001633 | $0.00001653 | $1,024,424 | $2,497,648 |
| 2019-08-22 | $0.00001652 | $0.00001682 | $0.00001608 | $0.00001612 | $1,695,688 | $2,435,470 |
| 2019-08-23 | $0.00001612 | $0.00001634 | $0.00001604 | $0.00001616 | $770,403 | $2,441,397 |
| 2019-08-24 | $0.00001615 | $0.00001658 | $0.00001603 | $0.00001618 | $1,388,573 | $2,445,264 |
| 2019-08-25 | $0.00001618 | $0.00001634 | $0.00001605 | $0.00001609 | $1,610,865 | $2,430,734 |
| 2019-08-26 | $0.00001606 | $0.00001639 | $0.00001517 | $0.00001593 | $1,547,058 | $2,406,905 |
| 2019-08-27 | $0.00001609 | $0.00001631 | $0.00001504 | $0.00001574 | $1,690,677 | $2,377,754 |
| 2019-08-28 | $0.00001587 | $0.00001632 | $0.00001553 | $0.00001603 | $1,724,094 | $2,421,783 |
| 2019-08-29 | $0.00001593 | $0.00001616 | $0.00001551 | $0.00001578 | $1,468,003 | $2,384,948 |
| 2019-08-30 | $0.00001573 | $0.00001617 | $0.00001505 | $0.00001614 | $621,047 | $2,438,221 |
| 2019-08-31 | $0.00001613 | $0.00001635 | $0.00001521 | $0.00001536 | $1,257,205 | $2,320,430 |