Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.00002242 | $0.00002247 | $0.00001816 | $0.00001816 | $10,870.55 | $2,854,676 |
| 2020-01-02 | $0.00001811 | $0.00001811 | $0.000008968 | $0.000009611 | $69,458.69 | $1,510,664 |
| 2020-01-03 | $0.000009618 | $0.00001028 | $0.000006386 | $0.000009874 | $44,651.43 | $1,551,937 |
| 2020-01-04 | $0.000009874 | $0.00001249 | $0.000009574 | $0.00001140 | $7,477.41 | $1,791,165 |
| 2020-01-05 | $0.00001140 | $0.00001196 | $0.00001023 | $0.00001195 | $7,600.64 | $1,878,531 |
| 2020-01-06 | $0.00001195 | $0.00001249 | $0.00001195 | $0.00001232 | $7,682.16 | $1,936,557 |
| 2020-01-07 | $0.00001232 | $0.00001233 | $0.00001013 | $0.00001021 | $22,390.40 | $1,604,730 |
| 2020-01-08 | $0.00001020 | $0.00001020 | $0.000009427 | $0.000009576 | $85,219.88 | $1,505,177 |
| 2020-01-09 | $0.000009628 | $0.000009628 | $0.000009142 | $0.000009330 | $110,051 | $1,466,470 |
| 2020-01-10 | $0.000009364 | $0.000009440 | $0.000009066 | $0.000009227 | $174,355 | $1,450,224 |
| 2020-01-11 | $0.000009204 | $0.000009387 | $0.000008913 | $0.000009099 | $233,409 | $1,430,135 |
| 2020-01-12 | $0.000009028 | $0.000009388 | $0.000008697 | $0.000009262 | $63,857.19 | $1,455,729 |
| 2020-01-13 | $0.000009354 | $0.000009397 | $0.000009131 | $0.000009249 | $69,975.94 | $1,453,691 |
| 2020-01-14 | $0.000009248 | $0.000009337 | $0.000009099 | $0.000009202 | $69,280.20 | $1,446,299 |
| 2020-01-15 | $0.000009189 | $0.000009707 | $0.000009122 | $0.000009312 | $11,445.24 | $1,463,700 |
| 2020-01-16 | $0.000009353 | $0.000009363 | $0.000009125 | $0.000009153 | $42,915.17 | $1,438,660 |
| 2020-01-17 | $0.000009153 | $0.000009224 | $0.000007966 | $0.000009021 | $27,212.08 | $1,417,926 |
| 2020-01-18 | $0.000009022 | $0.000009053 | $0.000008076 | $0.000008564 | $27,268.82 | $1,346,125 |
| 2020-01-19 | $0.000008564 | $0.000008662 | $0.000008393 | $0.000008422 | $27,877.07 | $1,323,745 |
| 2020-01-20 | $0.000008418 | $0.000008435 | $0.000007523 | $0.000007656 | $12,704.64 | $1,203,424 |
| 2020-01-21 | $0.000007657 | $0.000008188 | $0.000005977 | $0.000007699 | $15,835.93 | $1,210,056 |
| 2020-01-22 | $0.000007678 | $0.000007907 | $0.000006066 | $0.000007524 | $41,740.20 | $1,182,630 |
| 2020-01-23 | $0.000007522 | $0.000007549 | $0.000007469 | $0.000007477 | $41,672.37 | $1,175,266 |
| 2020-01-24 | $0.000007479 | $0.000007713 | $0.000007479 | $0.000007576 | $7,737.90 | $1,190,830 |
| 2020-01-25 | $0.000007578 | $0.000007578 | $0.000007435 | $0.000007438 | $7,810.05 | $1,169,025 |
| 2020-01-26 | $0.000007437 | $0.000007653 | $0.000007073 | $0.000007645 | $8,025.20 | $1,201,559 |
| 2020-01-27 | $0.000007645 | $0.000008418 | $0.000007590 | $0.000007620 | $19,087.32 | $1,197,764 |
| 2020-01-28 | $0.000007621 | $0.000007895 | $0.000007000 | $0.000007046 | $22,433.19 | $1,107,408 |
| 2020-01-29 | $0.000007048 | $0.000007060 | $0.000005333 | $0.000006455 | $7,842.87 | $1,014,656 |
| 2020-01-30 | $0.000006455 | $0.000006594 | $0.000005937 | $0.000006185 | $11,308.40 | $972,116 |
| 2020-01-31 | $0.000006185 | $0.000006251 | $0.000006094 | $0.000006134 | $10,628.08 | $964,160 |