Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.000002678 | $0.000004072 | $0.000002648 | $0.000004072 | $1,580.96 | $640,008 |
| 2020-04-02 | $0.000004076 | $0.000005235 | $0.000004076 | $0.000005186 | $1,822.04 | $815,057 |
| 2020-04-03 | $0.000005194 | $0.000008453 | $0.000004419 | $0.000004758 | $1,866.05 | $747,791 |
| 2020-04-04 | $0.000004758 | $0.000005010 | $0.000004467 | $0.000004646 | $1,806.94 | $730,291 |
| 2020-04-05 | $0.000004643 | $0.000004665 | $0.000004286 | $0.000004309 | $1,669.00 | $677,272 |
| 2020-04-06 | $0.000004307 | $0.000005077 | $0.000004307 | $0.000005077 | $1,957.13 | $797,946 |
| 2020-04-07 | $0.000005074 | $0.000005255 | $0.000003292 | $0.000003309 | $1,912.57 | $520,050 |
| 2020-04-08 | $0.000003310 | $0.000003490 | $0.000003298 | $0.000003482 | $2,090.84 | $547,310 |
| 2020-04-09 | $0.000003486 | $0.000004211 | $0.000003336 | $0.000004051 | $77.38 | $636,658 |
| 2020-04-10 | $0.000004050 | $0.000004955 | $0.000003979 | $0.000004754 | $3,662.34 | $747,224 |
| 2020-04-11 | $0.000004754 | $0.000007908 | $0.000004673 | $0.000007899 | $1,835.94 | $1,241,553 |
| 2020-04-12 | $0.000007903 | $0.000008128 | $0.000004637 | $0.000008035 | $1,855.13 | $1,262,934 |
| 2020-04-13 | $0.000008057 | $0.00001080 | $0.000007582 | $0.000009374 | $1,815.38 | $1,473,443 |
| 2020-04-14 | $0.000009374 | $0.00001283 | $0.000009351 | $0.00001260 | $1,820.12 | $1,980,111 |
| 2020-04-15 | $0.00001260 | $0.00001275 | $0.000004541 | $0.00001214 | $1,791.37 | $1,907,496 |
| 2020-04-16 | $0.00001213 | $0.00004059 | $0.000009618 | $0.00001194 | $2,015.90 | $1,876,184 |
| 2020-04-17 | $0.00001194 | $0.00001381 | $0.00001177 | $0.00001359 | $2,005.43 | $2,136,597 |
| 2020-04-18 | $0.00001359 | $0.00001490 | $0.00001359 | $0.00001482 | $2,178.07 | $2,329,160 |
| 2020-04-19 | $0.00001482 | $0.00001491 | $0.00001428 | $0.00001438 | $2,114.53 | $2,259,837 |
| 2020-04-20 | $0.00001439 | $0.00001475 | $0.000003250 | $0.00001364 | $2,009.40 | $2,144,105 |
| 2020-04-21 | $0.00001365 | $0.00001733 | $0.000001736 | $0.00001725 | $2,000.28 | $2,711,619 |
| 2020-04-22 | $0.00001726 | $0.00002120 | $0.00001552 | $0.00001642 | $2,115.35 | $2,580,978 |
| 2020-04-23 | $0.00001642 | $0.00001888 | $0.000009295 | $0.00001478 | $2,184.92 | $2,323,322 |
| 2020-04-24 | $0.00001479 | $0.00001520 | $0.00001318 | $0.00001324 | $2,183.36 | $2,081,700 |
| 2020-04-25 | $0.00001324 | $0.00002078 | $0.000003908 | $0.00001367 | $2,257.03 | $2,148,670 |
| 2020-04-26 | $0.00001367 | $0.00001385 | $0.00001171 | $0.00001184 | $2,287.59 | $1,860,260 |
| 2020-04-27 | $0.00001183 | $0.00001380 | $0.00001160 | $0.00001183 | $2,288.01 | $1,860,016 |
| 2020-04-28 | $0.00001183 | $0.00001192 | $0.00001168 | $0.00001190 | $2,301.80 | $1,870,665 |
| 2020-04-29 | $0.00001190 | $0.00001196 | $0.000009913 | $0.00001084 | $2,501.57 | $1,703,730 |
| 2020-04-30 | $0.00001084 | $0.00001137 | $0.000008301 | $0.000008304 | $2,391.48 | $1,305,160 |