Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.000006133 | $0.00001213 | $0.000006129 | $0.000006627 | $10,371.68 | $1,041,588 |
| 2020-02-02 | $0.000006626 | $0.00001363 | $0.000006602 | $0.000007561 | $9,941.78 | $1,188,480 |
| 2020-02-03 | $0.000007561 | $0.000007662 | $0.000007397 | $0.000007411 | $10,123.34 | $1,164,895 |
| 2020-02-04 | $0.000007412 | $0.000007505 | $0.000007204 | $0.000007496 | $10,944.71 | $1,178,253 |
| 2020-02-05 | $0.000007495 | $0.000007667 | $0.000007494 | $0.000007566 | $12,782.45 | $1,189,225 |
| 2020-02-06 | $0.000007566 | $0.000007708 | $0.000007537 | $0.000007609 | $12,874.25 | $1,195,907 |
| 2020-02-07 | $0.000007609 | $0.000008842 | $0.000007609 | $0.000008842 | $9,233.25 | $1,389,817 |
| 2020-02-08 | $0.000008840 | $0.000009777 | $0.000008761 | $0.000009070 | $7,701.44 | $1,425,533 |
| 2020-02-09 | $0.000009069 | $0.00001000 | $0.000008912 | $0.000009762 | $40,561.77 | $1,534,364 |
| 2020-02-10 | $0.000009713 | $0.000009965 | $0.000009237 | $0.000009382 | $71,656.92 | $1,474,708 |
| 2020-02-11 | $0.000009357 | $0.000009594 | $0.000009142 | $0.000009288 | $71,449.57 | $1,459,861 |
| 2020-02-12 | $0.000009289 | $0.00001009 | $0.000009263 | $0.000009371 | $22,403.97 | $1,472,909 |
| 2020-02-13 | $0.000009371 | $0.000009410 | $0.000009116 | $0.000009132 | $27,468.48 | $1,435,370 |
| 2020-02-14 | $0.000009131 | $0.000009146 | $0.000008997 | $0.000009074 | $16,130.15 | $1,426,193 |
| 2020-02-15 | $0.000009074 | $0.000009162 | $0.000009004 | $0.000009009 | $15,775.57 | $1,415,937 |
| 2020-02-16 | $0.000009007 | $0.000009394 | $0.000008861 | $0.000009303 | $54,912.74 | $1,462,240 |
| 2020-02-17 | $0.000009287 | $0.000009397 | $0.000009111 | $0.000009336 | $71,103.97 | $1,467,468 |
| 2020-02-18 | $0.000009204 | $0.00002004 | $0.000004811 | $0.000009937 | $85,659.46 | $1,561,809 |
| 2020-02-19 | $0.000009934 | $0.00001912 | $0.000008771 | $0.000009585 | $9,248.30 | $1,506,580 |
| 2020-02-20 | $0.000009573 | $0.000009795 | $0.000008753 | $0.000008887 | $9,134.69 | $1,396,776 |
| 2020-02-21 | $0.000008885 | $0.000009018 | $0.000008507 | $0.000008697 | $6,497.85 | $1,367,035 |
| 2020-02-22 | $0.000008697 | $0.000009731 | $0.000007746 | $0.000008811 | $21,957.89 | $1,384,855 |
| 2020-02-23 | $0.000008811 | $0.000008816 | $0.000007357 | $0.000007363 | $19,819.85 | $1,157,293 |
| 2020-02-24 | $0.000007355 | $0.000007486 | $0.000007186 | $0.000007201 | $5,886.11 | $1,131,888 |
| 2020-02-25 | $0.000007201 | $0.000007236 | $0.000006172 | $0.000006181 | $5,872.33 | $971,468 |
| 2020-02-26 | $0.000006181 | $0.000006503 | $0.000006152 | $0.000006492 | $5,716.81 | $1,020,373 |
| 2020-02-27 | $0.000006491 | $0.000006497 | $0.000005826 | $0.000005840 | $8,419.91 | $917,992 |
| 2020-02-28 | $0.000005844 | $0.000005936 | $0.000005464 | $0.000005773 | $8,201.37 | $907,375 |
| 2020-02-29 | $0.000005774 | $0.000006403 | $0.000004461 | $0.000004461 | $8,255.35 | $701,136 |