Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.00001332 | $0.00001339 | $0.00001261 | $0.00001265 | $1,447,858 | $1,910,672 |
| 2019-10-02 | $0.00001265 | $0.00001278 | $0.00001259 | $0.00001276 | $1,447,288 | $1,927,562 |
| 2019-10-03 | $0.00001266 | $0.00001295 | $0.00001264 | $0.00001275 | $189,113 | $1,926,025 |
| 2019-10-04 | $0.00001272 | $0.00001299 | $0.00001223 | $0.00001260 | $719,420 | $1,904,144 |
| 2019-10-05 | $0.00001260 | $0.00001276 | $0.00001240 | $0.00001243 | $563,690 | $1,877,889 |
| 2019-10-06 | $0.00001243 | $0.00001264 | $0.00001217 | $0.00001229 | $774,036 | $1,856,711 |
| 2019-10-07 | $0.00001240 | $0.00001252 | $0.00001189 | $0.00001203 | $1,329,509 | $1,817,134 |
| 2019-10-08 | $0.00001211 | $0.00001362 | $0.00001147 | $0.00001205 | $1,343,742 | $1,820,603 |
| 2019-10-09 | $0.00001205 | $0.00001219 | $0.00001192 | $0.00001202 | $774,981 | $1,815,586 |
| 2019-10-10 | $0.00001201 | $0.00001300 | $0.00001184 | $0.00001214 | $848,219 | $1,834,541 |
| 2019-10-11 | $0.00001205 | $0.00001405 | $0.00001189 | $0.00001324 | $1,568,105 | $2,000,854 |
| 2019-10-12 | $0.00001325 | $0.00001637 | $0.00001322 | $0.00001637 | $2,216,141 | $2,472,698 |
| 2019-10-13 | $0.00001637 | $0.00001638 | $0.00001265 | $0.00001590 | $1,235,502 | $2,410,244 |
| 2019-10-14 | $0.00001590 | $0.00001602 | $0.00001174 | $0.00001299 | $128,056 | $1,969,829 |
| 2019-10-15 | $0.00001300 | $0.00001490 | $0.00001141 | $0.00001409 | $186,856 | $2,136,206 |
| 2019-10-16 | $0.00001417 | $0.00001586 | $0.00001397 | $0.00001584 | $248,204 | $2,401,675 |
| 2019-10-17 | $0.00001586 | $0.00001658 | $0.00001577 | $0.00001640 | $1,418,994 | $2,486,377 |
| 2019-10-18 | $0.00001640 | $0.00001658 | $0.00001636 | $0.00001645 | $1,519,136 | $2,494,214 |
| 2019-10-19 | $0.00001653 | $0.00001698 | $0.00001570 | $0.00001579 | $810,684 | $2,393,700 |
| 2019-10-20 | $0.00001574 | $0.00001699 | $0.00001574 | $0.00001649 | $139,938 | $2,500,446 |
| 2019-10-21 | $0.00001649 | $0.00001656 | $0.00001437 | $0.00001454 | $108,565 | $2,204,928 |
| 2019-10-22 | $0.00001454 | $0.00001647 | $0.00001074 | $0.00001270 | $721,739 | $1,924,833 |
| 2019-10-23 | $0.00001267 | $0.00001509 | $0.00001134 | $0.00001464 | $112,928 | $2,219,278 |
| 2019-10-24 | $0.00001464 | $0.00001500 | $0.00001444 | $0.00001467 | $114,947 | $2,224,243 |
| 2019-10-25 | $0.00001467 | $0.00001479 | $0.00001400 | $0.00001452 | $101,976 | $2,201,156 |
| 2019-10-26 | $0.00001449 | $0.00001473 | $0.00001349 | $0.00001383 | $16,986.96 | $2,096,657 |
| 2019-10-27 | $0.00001383 | $0.00001474 | $0.00001379 | $0.00001461 | $59,137.12 | $2,215,502 |
| 2019-10-28 | $0.00001456 | $0.00001462 | $0.00001252 | $0.00001275 | $21,689.54 | $1,932,126 |
| 2019-10-29 | $0.00001260 | $0.00001392 | $0.00001115 | $0.00001336 | $86,669.99 | $2,025,700 |
| 2019-10-30 | $0.00001348 | $0.00001378 | $0.00001326 | $0.00001362 | $107,130 | $2,065,299 |
| 2019-10-31 | $0.00001366 | $0.00001382 | $0.00001309 | $0.00001324 | $109,333 | $2,006,393 |