Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.000004460 | $0.000004712 | $0.000004418 | $0.000004473 | $5,675.84 | $703,064 |
| 2020-03-02 | $0.000004473 | $0.000004496 | $0.000004205 | $0.000004371 | $5,744.46 | $686,959 |
| 2020-03-03 | $0.000004370 | $0.000004374 | $0.000004178 | $0.000004250 | $5,517.11 | $668,013 |
| 2020-03-04 | $0.000004250 | $0.000004606 | $0.000003975 | $0.000004437 | $5,894.41 | $697,395 |
| 2020-03-05 | $0.000004437 | $0.000004448 | $0.000004256 | $0.000004256 | $5,800.04 | $668,993 |
| 2020-03-06 | $0.000004256 | $0.000004437 | $0.000004241 | $0.000004426 | $5,838.98 | $695,729 |
| 2020-03-07 | $0.000004426 | $0.000004429 | $0.000003783 | $0.000004424 | $5,874.30 | $695,333 |
| 2020-03-08 | $0.000004424 | $0.000004424 | $0.000004260 | $0.000004396 | $5,794.24 | $690,935 |
| 2020-03-09 | $0.000004398 | $0.000004422 | $0.000004212 | $0.000004214 | $5,774.70 | $662,421 |
| 2020-03-10 | $0.000004216 | $0.000004252 | $0.000004204 | $0.000004209 | $4,222.91 | $661,484 |
| 2020-03-11 | $0.000004209 | $0.000004235 | $0.000004175 | $0.000004179 | $5,733.84 | $656,770 |
| 2020-03-12 | $0.000004179 | $0.000004179 | $0.000003478 | $0.000003634 | $4,062.99 | $571,138 |
| 2020-03-13 | $0.000003633 | $0.000003658 | $0.000002524 | $0.000002525 | $5,605.54 | $396,929 |
| 2020-03-14 | $0.000002525 | $0.000002529 | $0.000002194 | $0.000002529 | $5,904.07 | $397,554 |
| 2020-03-15 | $0.000002529 | $0.000002687 | $0.000002526 | $0.000002545 | $5,573.26 | $400,073 |
| 2020-03-16 | $0.000002546 | $0.000004029 | $0.000002332 | $0.000002491 | $5,783.71 | $391,550 |
| 2020-03-17 | $0.000002491 | $0.000003891 | $0.000002178 | $0.000002346 | $5,484.06 | $368,802 |
| 2020-03-18 | $0.000002346 | $0.000002476 | $0.000002313 | $0.000002474 | $5,606.05 | $388,856 |
| 2020-03-19 | $0.000002474 | $0.000003447 | $0.000002446 | $0.000002447 | $5,365.72 | $384,591 |
| 2020-03-20 | $0.000002447 | $0.000002597 | $0.000002441 | $0.000002597 | $5,585.83 | $408,179 |
| 2020-03-21 | $0.000002597 | $0.000002650 | $0.000002597 | $0.000002597 | $5,447.94 | $408,196 |
| 2020-03-22 | $0.000002597 | $0.000002750 | $0.000002440 | $0.000002440 | $5,383.73 | $383,547 |
| 2020-03-23 | $0.000002440 | $0.000002752 | $0.000002431 | $0.000002752 | $5,386.99 | $432,498 |
| 2020-03-24 | $0.000002752 | $0.000002799 | $0.000002638 | $0.000002645 | $5,753.40 | $415,680 |
| 2020-03-25 | $0.000002645 | $0.000007934 | $0.000002631 | $0.000007915 | $7,127.44 | $1,244,029 |
| 2020-03-26 | $0.000007915 | $0.000009903 | $0.000002681 | $0.000002683 | $7,223.44 | $421,756 |
| 2020-03-27 | $0.000002683 | $0.000002804 | $0.000002652 | $0.000002791 | $5,530.96 | $438,661 |
| 2020-03-28 | $0.000002791 | $0.000003960 | $0.000002556 | $0.000002630 | $1,518.27 | $413,356 |
| 2020-03-29 | $0.000002630 | $0.000003929 | $0.000002519 | $0.000002522 | $1,454.84 | $396,336 |
| 2020-03-30 | $0.000002520 | $0.000002684 | $0.000002514 | $0.000002667 | $1,543.57 | $419,261 |
| 2020-03-31 | $0.000002664 | $0.000003515 | $0.000002640 | $0.000002678 | $1,549.09 | $420,944 |