Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00001257 | $0.00001274 | $0.00001211 | $0.00001217 | $98,709.57 | $1,905,546 |
| 2019-12-02 | $0.00001217 | $0.00001272 | $0.00001214 | $0.00001251 | $65,855.43 | $1,958,846 |
| 2019-12-03 | $0.00001251 | $0.00001273 | $0.00001237 | $0.00001247 | $60,300.94 | $1,952,307 |
| 2019-12-04 | $0.00001261 | $0.00001278 | $0.00001242 | $0.00001262 | $98,008.66 | $1,983,502 |
| 2019-12-05 | $0.00001257 | $0.00001329 | $0.00001241 | $0.00001276 | $88,415.39 | $2,005,943 |
| 2019-12-06 | $0.00001276 | $0.00001279 | $0.00001244 | $0.00001260 | $93,809.91 | $1,981,174 |
| 2019-12-07 | $0.00001249 | $0.00001282 | $0.00001114 | $0.00001225 | $84,186.25 | $1,924,920 |
| 2019-12-08 | $0.00001224 | $0.00001324 | $0.00001224 | $0.00001261 | $40,745.06 | $1,982,443 |
| 2019-12-09 | $0.00001261 | $0.00001265 | $0.00001143 | $0.00001179 | $57,544.17 | $1,853,493 |
| 2019-12-10 | $0.00001176 | $0.00001212 | $0.00001157 | $0.00001173 | $96,752.69 | $1,844,213 |
| 2019-12-11 | $0.00001170 | $0.00001202 | $0.00001145 | $0.00001162 | $87,513.33 | $1,827,048 |
| 2019-12-12 | $0.00001159 | $0.00001389 | $0.00001151 | $0.00001290 | $90,655.37 | $2,027,888 |
| 2019-12-13 | $0.00001286 | $0.00001295 | $0.00001071 | $0.00001219 | $99,830.28 | $1,916,574 |
| 2019-12-14 | $0.00001212 | $0.00001230 | $0.00001050 | $0.00001103 | $77,133.37 | $1,733,033 |
| 2019-12-15 | $0.00001103 | $0.00001117 | $0.000007871 | $0.00001087 | $79,965.30 | $1,708,089 |
| 2019-12-16 | $0.00001094 | $0.00001144 | $0.000007592 | $0.00001086 | $66,504.19 | $1,706,592 |
| 2019-12-17 | $0.00001086 | $0.00001150 | $0.00001074 | $0.00001078 | $20,594.04 | $1,694,689 |
| 2019-12-18 | $0.00001078 | $0.00001083 | $0.000006093 | $0.000007774 | $27,045.65 | $1,221,900 |
| 2019-12-19 | $0.000007774 | $0.00001054 | $0.000004875 | $0.000006868 | $27,262.04 | $1,079,507 |
| 2019-12-20 | $0.000006868 | $0.00001229 | $0.000006868 | $0.00001010 | $13,036.93 | $1,587,344 |
| 2019-12-21 | $0.00001010 | $0.00001095 | $0.000007327 | $0.00001095 | $9,003.54 | $1,721,157 |
| 2019-12-22 | $0.00001095 | $0.00001188 | $0.000009454 | $0.00001005 | $26,610.89 | $1,579,630 |
| 2019-12-23 | $0.00001007 | $0.00001009 | $0.000009167 | $0.000009452 | $66,667.32 | $1,485,655 |
| 2019-12-24 | $0.000009470 | $0.000009554 | $0.000008616 | $0.000008958 | $8,335.99 | $1,408,004 |
| 2019-12-25 | $0.000008952 | $0.00001199 | $0.000008942 | $0.00001198 | $19,374.78 | $1,882,368 |
| 2019-12-26 | $0.00001198 | $0.00001198 | $0.00001046 | $0.00001189 | $8,350.50 | $1,868,779 |
| 2019-12-27 | $0.00001189 | $0.00001199 | $0.00001047 | $0.00001197 | $7,518.97 | $1,881,916 |
| 2019-12-28 | $0.00001197 | $0.00001213 | $0.00001183 | $0.00001187 | $7,440.94 | $1,865,271 |
| 2019-12-29 | $0.00001187 | $0.00001213 | $0.00001175 | $0.00001196 | $7,557.67 | $1,880,092 |
| 2019-12-30 | $0.00001196 | $0.00001261 | $0.00001056 | $0.00001260 | $7,574.48 | $1,979,965 |
| 2019-12-31 | $0.00001260 | $0.00002247 | $0.00001258 | $0.00002242 | $7,865.95 | $3,524,503 |