Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.000008304 | $0.000008709 | $0.000008304 | $0.000008562 | $2,630.79 | $1,345,736 |
| 2020-05-02 | $0.000008568 | $0.000008635 | $0.000008515 | $0.000008614 | $2,490.19 | $1,354,004 |
| 2020-05-03 | $0.000008613 | $0.000008768 | $0.000008348 | $0.000008437 | $2,429.36 | $1,326,145 |
| 2020-05-04 | $0.000008435 | $0.000008470 | $0.000007961 | $0.000008326 | $2,438.71 | $1,308,739 |
| 2020-05-05 | $0.000008326 | $0.000008469 | $0.000008160 | $0.000008265 | $1,816.09 | $1,298,997 |
| 2020-05-06 | $0.002154 | $0.002235 | $0.001488 | $0.002062 | $1,386.02 | $0 |
| 2020-05-07 | $0.00001020 | $0.00001071 | $0.000009455 | $0.00001064 | $2,468.16 | $1,672,272 |
| 2020-05-08 | $0.00001061 | $0.00001081 | $0.000008409 | $0.00001065 | $2,458.66 | $1,674,184 |
| 2020-05-09 | $0.00001065 | $0.00001073 | $0.00001045 | $0.00001057 | $2,437.70 | $1,662,080 |
| 2020-05-10 | $0.00001058 | $0.00001058 | $0.000008226 | $0.000009436 | $2,175.53 | $1,483,051 |
| 2020-05-11 | $0.000009427 | $0.000009565 | $0.000009034 | $0.000009289 | $2,235.22 | $1,460,016 |
| 2020-05-12 | $0.000009294 | $0.000009577 | $0.000007520 | $0.000007571 | $2,182.04 | $1,190,023 |
| 2020-05-13 | $0.000007573 | $0.00001001 | $0.000007571 | $0.000009961 | $2,303.68 | $1,565,649 |
| 2020-05-14 | $0.000009958 | $0.00001020 | $0.000009843 | $0.00001015 | $2,340.57 | $1,595,108 |
| 2020-05-15 | $0.00001014 | $0.00001206 | $0.000009686 | $0.000009777 | $2,254.95 | $1,536,735 |
| 2020-05-16 | $0.000009780 | $0.00001014 | $0.000009340 | $0.00001003 | $2,324.05 | $1,576,678 |
| 2020-05-17 | $0.00001003 | $0.00001045 | $0.00001000 | $0.00001036 | $2,390.56 | $1,627,742 |
| 2020-05-18 | $0.00001036 | $0.00001079 | $0.000008451 | $0.000008579 | $2,480.59 | $1,348,416 |
| 2020-05-19 | $0.000008584 | $0.000008584 | $0.000008406 | $0.000008537 | $2,474.80 | $1,341,801 |
| 2020-05-20 | $0.000008540 | $0.000008587 | $0.000007240 | $0.000008377 | $1,718.18 | $1,316,653 |
| 2020-05-21 | $0.000008377 | $0.000008437 | $0.000007724 | $0.000007974 | $1,632.03 | $1,253,362 |
| 2020-05-22 | $0.000007975 | $0.000008318 | $0.000007906 | $0.000008264 | $1,807.31 | $1,298,960 |
| 2020-05-23 | $0.000008265 | $0.000008386 | $0.000008189 | $0.000008322 | $1,730.21 | $1,308,087 |
| 2020-05-24 | $0.000008323 | $0.000008396 | $0.000006091 | $0.000006091 | $1,778.02 | $957,403 |
| 2020-05-25 | $0.000006088 | $0.000006347 | $0.000006039 | $0.000006176 | $1,684.15 | $970,673 |
| 2020-05-26 | $0.000006177 | $0.000006187 | $0.000006027 | $0.000006073 | $1,846.45 | $954,521 |
| 2020-05-27 | $0.000006073 | $0.000006367 | $0.000006071 | $0.000006367 | $1,727.70 | $1,000,742 |
| 2020-05-28 | $0.000006368 | $0.000006615 | $0.000006204 | $0.000006601 | $1,796.36 | $1,037,497 |
| 2020-05-29 | $0.000006603 | $0.000006743 | $0.000006554 | $0.000006617 | $1,784.29 | $1,040,030 |
| 2020-05-30 | $0.000006617 | $0.000007335 | $0.000006559 | $0.000007288 | $2,005.73 | $1,145,515 |
| 2020-05-31 | $0.000007289 | $0.000007355 | $0.000006923 | $0.000006949 | $1,904.39 | $1,092,267 |