Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00001535 | $0.00001552 | $0.00001474 | $0.00001483 | $1,415,891 | $2,241,014 |
| 2019-09-02 | $0.00001485 | $0.00001497 | $0.00001459 | $0.00001486 | $1,682,200 | $2,244,994 |
| 2019-09-03 | $0.00001491 | $0.00001501 | $0.00001475 | $0.00001485 | $1,609,338 | $2,244,412 |
| 2019-09-04 | $0.00001482 | $0.00001505 | $0.00001479 | $0.00001488 | $1,382,405 | $2,247,696 |
| 2019-09-05 | $0.00001496 | $0.00001505 | $0.00001467 | $0.00001470 | $1,152,919 | $2,221,802 |
| 2019-09-06 | $0.00001470 | $0.00001496 | $0.00001461 | $0.00001464 | $1,507,570 | $2,211,782 |
| 2019-09-07 | $0.00001472 | $0.00001484 | $0.00001456 | $0.00001471 | $1,631,965 | $2,222,476 |
| 2019-09-08 | $0.00001469 | $0.00001627 | $0.00001416 | $0.00001440 | $1,023,139 | $2,175,487 |
| 2019-09-09 | $0.00001440 | $0.00001487 | $0.00001408 | $0.00001426 | $1,546,921 | $2,153,943 |
| 2019-09-10 | $0.00001427 | $0.00001545 | $0.00001412 | $0.00001453 | $493,465 | $2,194,861 |
| 2019-09-11 | $0.00001453 | $0.00001576 | $0.00001439 | $0.00001529 | $1,001,369 | $2,310,898 |
| 2019-09-12 | $0.00001530 | $0.00001573 | $0.00001509 | $0.00001526 | $1,277,660 | $2,306,357 |
| 2019-09-13 | $0.00001526 | $0.00001541 | $0.00001423 | $0.00001426 | $1,515,470 | $2,154,788 |
| 2019-09-14 | $0.00001428 | $0.00001494 | $0.00001421 | $0.00001470 | $608,702 | $2,220,985 |
| 2019-09-15 | $0.00001477 | $0.00001648 | $0.00001414 | $0.00001434 | $1,442,422 | $2,166,027 |
| 2019-09-16 | $0.00001434 | $0.00001453 | $0.00001412 | $0.00001417 | $1,422,849 | $2,141,630 |
| 2019-09-17 | $0.00001426 | $0.00001445 | $0.00001413 | $0.00001416 | $1,572,822 | $2,140,188 |
| 2019-09-18 | $0.00001417 | $0.00001440 | $0.00001414 | $0.00001430 | $1,046,187 | $2,161,239 |
| 2019-09-19 | $0.00001431 | $0.00001476 | $0.00001410 | $0.00001418 | $630,425 | $2,143,269 |
| 2019-09-20 | $0.00001419 | $0.00001421 | $0.00001396 | $0.00001401 | $1,517,940 | $2,116,803 |
| 2019-09-21 | $0.00001403 | $0.00001453 | $0.00001380 | $0.00001382 | $1,571,422 | $2,087,904 |
| 2019-09-22 | $0.00001382 | $0.00001399 | $0.00001371 | $0.00001384 | $1,551,697 | $2,090,995 |
| 2019-09-23 | $0.00001375 | $0.00001394 | $0.00001369 | $0.00001374 | $1,522,034 | $2,076,689 |
| 2019-09-24 | $0.00001374 | $0.00001446 | $0.00001357 | $0.00001371 | $1,485,148 | $2,071,051 |
| 2019-09-25 | $0.00001369 | $0.00001386 | $0.00001361 | $0.00001379 | $644,407 | $2,083,912 |
| 2019-09-26 | $0.00001379 | $0.00001383 | $0.00001225 | $0.00001360 | $1,127,436 | $2,055,088 |
| 2019-09-27 | $0.00001360 | $0.00001372 | $0.00001344 | $0.00001372 | $839,729 | $2,073,056 |
| 2019-09-28 | $0.00001371 | $0.00001441 | $0.00001292 | $0.00001333 | $760,201 | $2,014,052 |
| 2019-09-29 | $0.00001329 | $0.00001348 | $0.00001283 | $0.00001293 | $962,121 | $1,952,977 |
| 2019-09-30 | $0.00001293 | $0.00001378 | $0.00001290 | $0.00001339 | $174,439 | $2,023,884 |