Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.000006951 | $0.000007449 | $0.000006940 | $0.000007403 | $2,173.75 | $1,163,519 |
| 2020-06-02 | $0.000007416 | $0.000007570 | $0.000006940 | $0.000007054 | $1,930.48 | $1,108,777 |
| 2020-06-03 | $0.000007054 | $0.000007251 | $0.000007002 | $0.000007251 | $2,047.34 | $1,139,621 |
| 2020-06-04 | $0.000007256 | $0.000007309 | $0.000007034 | $0.000007275 | $2,106.83 | $1,143,422 |
| 2020-06-05 | $0.000007275 | $0.000007361 | $0.000007161 | $0.000007181 | $2,053.83 | $1,128,703 |
| 2020-06-06 | $0.000007181 | $0.000007296 | $0.000007129 | $0.000007198 | $2,014.32 | $1,131,426 |
| 2020-06-07 | $0.000007198 | $0.00001375 | $0.000003230 | $0.000003283 | $12,276.89 | $516,063 |
| 2020-06-08 | $0.000003284 | $0.000003303 | $0.000003252 | $0.000003303 | $12,302.01 | $519,135 |
| 2020-06-09 | $0.000003304 | $0.000003851 | $0.000003272 | $0.000003286 | $12,297.98 | $516,558 |
| 2020-06-10 | $0.000003287 | $0.000003327 | $0.000003263 | $0.000003310 | $12,313.86 | $520,186 |
| 2020-06-11 | $0.000003310 | $0.000003331 | $0.000002497 | $0.000003183 | $12,145.42 | $500,286 |
| 2020-06-12 | $0.000003183 | $0.000003245 | $0.000003168 | $0.000003242 | $12,262.29 | $509,497 |
| 2020-06-13 | $0.000003242 | $0.000003252 | $0.000003229 | $0.000003240 | $12,230.53 | $509,266 |
| 2020-06-14 | $0.000003240 | $0.000007077 | $0.000003208 | $0.000004682 | $1,889.21 | $735,946 |
| 2020-06-15 | $0.000004682 | $0.000007025 | $0.000004606 | $0.000006892 | $1,881.94 | $1,083,287 |
| 2020-06-16 | $0.000006886 | $0.000007084 | $0.000006847 | $0.000007024 | $1,932.63 | $1,104,090 |
| 2020-06-17 | $0.000007030 | $0.000007074 | $0.000006875 | $0.000006984 | $1,912.76 | $1,097,753 |
| 2020-06-18 | $0.000006984 | $0.000007032 | $0.000006863 | $0.000006958 | $1,879.85 | $1,093,676 |
| 2020-06-19 | $0.000006953 | $0.000006956 | $0.000006806 | $0.000006810 | $1,833.09 | $1,070,314 |
| 2020-06-20 | $0.000006810 | $0.000006937 | $0.000006780 | $0.000006828 | $1,867.18 | $1,073,209 |
| 2020-06-21 | $0.000006830 | $0.000007117 | $0.000006811 | $0.000007057 | $2,002.91 | $1,109,278 |
| 2020-06-22 | $0.000007058 | $0.000007940 | $0.000007057 | $0.000007905 | $2,340.64 | $1,242,468 |
| 2020-06-23 | $0.000007906 | $0.000007943 | $0.000007475 | $0.000007481 | $2,505.17 | $1,175,800 |
| 2020-06-24 | $0.000007482 | $0.000007592 | $0.000007187 | $0.000007313 | $2,179.37 | $1,149,509 |
| 2020-06-25 | $0.000007317 | $0.000007326 | $0.000006945 | $0.000006992 | $2,143.20 | $1,099,010 |
| 2020-06-26 | $0.000006991 | $0.000007019 | $0.000006898 | $0.000006905 | $2,115.64 | $1,085,239 |
| 2020-06-27 | $0.000006904 | $0.000006972 | $0.000005145 | $0.000006539 | $1,998.61 | $1,027,846 |
| 2020-06-28 | $0.000006539 | $0.000006705 | $0.000006442 | $0.000006605 | $2,003.46 | $1,038,187 |
| 2020-06-29 | $0.000006605 | $0.000006730 | $0.000005144 | $0.000006686 | $2,024.42 | $1,050,896 |
| 2020-06-30 | $0.000006683 | $0.000006727 | $0.000006587 | $0.000006629 | $2,015.12 | $1,041,969 |