Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00001314 | $0.00001385 | $0.00001310 | $0.00001362 | $26,616.96 | $2,064,060 |
| 2019-11-02 | $0.00001362 | $0.00001447 | $0.00001337 | $0.00001418 | $14,304.37 | $2,149,114 |
| 2019-11-03 | $0.00001418 | $0.00001449 | $0.00001114 | $0.00001327 | $13,287.76 | $2,011,393 |
| 2019-11-04 | $0.00001309 | $0.00001372 | $0.00001285 | $0.00001330 | $13,833.71 | $2,016,427 |
| 2019-11-05 | $0.00001330 | $0.00001511 | $0.00001245 | $0.00001322 | $13,525.45 | $2,003,896 |
| 2019-11-06 | $0.00001326 | $0.00001392 | $0.00001259 | $0.00001325 | $14,424.46 | $2,007,984 |
| 2019-11-07 | $0.00001324 | $0.00001359 | $0.00001313 | $0.00001349 | $75,518.05 | $2,045,315 |
| 2019-11-08 | $0.00001341 | $0.00001440 | $0.00001320 | $0.00001360 | $72,803.64 | $2,060,995 |
| 2019-11-09 | $0.00001357 | $0.00001392 | $0.00001164 | $0.00001180 | $60,833.71 | $1,789,387 |
| 2019-11-10 | $0.00001180 | $0.00001404 | $0.00001180 | $0.00001394 | $56,172.39 | $2,113,388 |
| 2019-11-11 | $0.00001394 | $0.00001419 | $0.00001234 | $0.00001280 | $11,974.52 | $1,940,358 |
| 2019-11-12 | $0.00001280 | $0.00001473 | $0.00001280 | $0.00001454 | $71,547.73 | $2,277,503 |
| 2019-11-13 | $0.00001454 | $0.00001456 | $0.00001383 | $0.00001384 | $15,340.70 | $2,166,964 |
| 2019-11-14 | $0.00001383 | $0.00001394 | $0.00001204 | $0.00001392 | $9,120.33 | $1,451,697 |
| 2019-11-15 | $0.00001392 | $0.00001393 | $0.00001368 | $0.00001371 | $17,996.54 | $1,430,039 |
| 2019-11-16 | $0.00001371 | $0.00001373 | $0.00001122 | $0.00001280 | $10,102.38 | $1,335,276 |
| 2019-11-17 | $0.00001280 | $0.00001299 | $0.00001122 | $0.00001296 | $9,494.67 | $1,351,849 |
| 2019-11-18 | $0.00001296 | $0.00001404 | $0.00001296 | $0.00001390 | $59,478.45 | $1,450,175 |
| 2019-11-19 | $0.00001390 | $0.00001416 | $0.00001349 | $0.00001375 | $76,602.40 | $1,434,146 |
| 2019-11-20 | $0.00001375 | $0.00001404 | $0.00001130 | $0.00001170 | $82,459.79 | $1,832,064 |
| 2019-11-21 | $0.00001170 | $0.00001340 | $0.00001152 | $0.00001242 | $191,413 | $1,944,287 |
| 2019-11-22 | $0.00001242 | $0.00001248 | $0.00001050 | $0.00001112 | $93,348.64 | $1,741,279 |
| 2019-11-23 | $0.00001112 | $0.00001211 | $0.00001110 | $0.00001195 | $136,922 | $1,871,572 |
| 2019-11-24 | $0.00001196 | $0.00001198 | $0.00001059 | $0.00001196 | $99,780.35 | $1,873,385 |
| 2019-11-25 | $0.00001192 | $0.00001200 | $0.00001111 | $0.00001160 | $124,363 | $1,816,836 |
| 2019-11-26 | $0.00001160 | $0.00001439 | $0.00001124 | $0.00001357 | $84,677.34 | $2,124,370 |
| 2019-11-27 | $0.00001356 | $0.00001375 | $0.00001316 | $0.00001337 | $11,701.84 | $2,094,296 |
| 2019-11-28 | $0.00001336 | $0.00001404 | $0.00001302 | $0.00001312 | $59,709.71 | $2,054,071 |
| 2019-11-29 | $0.00001312 | $0.00001342 | $0.00001253 | $0.00001282 | $90,809.29 | $2,007,150 |
| 2019-11-30 | $0.00001277 | $0.00001298 | $0.000009900 | $0.00001246 | $94,252.29 | $1,951,877 |