Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.00002905 | $0.00003783 | $0.00002895 | $0.00003750 | $1,398.19 | $5,894,600 |
| 2020-08-02 | $0.00003747 | $0.00003992 | $0.00003193 | $0.00003570 | $824.64 | $5,610,612 |
| 2020-08-03 | $0.00003575 | $0.00004084 | $0.00002744 | $0.00002775 | $1,102.15 | $4,362,204 |
| 2020-08-04 | $0.00002775 | $0.00003274 | $0.000008779 | $0.00003248 | $889.68 | $5,104,430 |
| 2020-08-05 | $0.00003248 | $0.00003472 | $0.00002747 | $0.00002818 | $965.78 | $4,429,792 |
| 2020-08-06 | $0.00002818 | $0.00003003 | $0.000009530 | $0.00002774 | $1,007.29 | $4,359,836 |
| 2020-08-07 | $0.00002774 | $0.00003045 | $0.00002666 | $0.00003020 | $771.54 | $4,746,959 |
| 2020-08-08 | $0.00003019 | $0.00003046 | $0.00001780 | $0.00002392 | $1,258.63 | $3,759,302 |
| 2020-08-09 | $0.00002394 | $0.00002597 | $0.00002198 | $0.00002467 | $1,090.26 | $3,877,302 |
| 2020-08-10 | $0.00002468 | $0.00002695 | $0.00001507 | $0.00002015 | $1,591.64 | $3,166,732 |
| 2020-08-11 | $0.00002015 | $0.00002503 | $0.00001976 | $0.00002436 | $947.99 | $3,828,636 |
| 2020-08-12 | $0.00002436 | $0.00002703 | $0.00001956 | $0.00002554 | $1,243.10 | $4,013,695 |
| 2020-08-13 | $0.00002553 | $0.00003869 | $0.00002493 | $0.00002723 | $1,188.96 | $4,280,450 |
| 2020-08-14 | $0.00002723 | $0.00003093 | $0.00002691 | $0.00003052 | $1,327.03 | $4,797,558 |
| 2020-08-15 | $0.00003053 | $0.00004189 | $0.00002763 | $0.00003136 | $1,689.42 | $4,929,212 |
| 2020-08-16 | $0.00003137 | $0.00004378 | $0.00001835 | $0.00001908 | $1,484.01 | $2,999,718 |
| 2020-08-17 | $0.00001908 | $0.00004397 | $0.00001849 | $0.00003159 | $1,560.68 | $4,965,001 |
| 2020-08-18 | $0.00003159 | $0.00003164 | $0.00002204 | $0.00002458 | $1,373.56 | $3,863,319 |
| 2020-08-19 | $0.00002458 | $0.00004773 | $0.00002166 | $0.00003781 | $2,035.18 | $5,943,344 |
| 2020-08-20 | $0.00003781 | $0.00003789 | $0.00002515 | $0.00003310 | $1,407.13 | $5,202,750 |
| 2020-08-21 | $0.00003309 | $0.00004111 | $0.00002533 | $0.00003599 | $3,638.48 | $5,656,380 |
| 2020-08-22 | $0.00003596 | $0.00003608 | $0.00002614 | $0.00002821 | $967.14 | $4,433,631 |
| 2020-08-23 | $0.00002819 | $0.00003804 | $0.00002818 | $0.00003380 | $1,246.21 | $5,312,521 |
| 2020-08-24 | $0.00003380 | $0.00003425 | $0.00002930 | $0.00003310 | $1,409.68 | $5,202,666 |
| 2020-08-25 | $0.00003310 | $0.00003331 | $0.00002724 | $0.00002729 | $275.36 | $4,289,528 |
| 2020-08-26 | $0.00002731 | $0.00003567 | $0.00002344 | $0.00002633 | $746.68 | $4,138,978 |
| 2020-08-27 | $0.00002631 | $0.00003126 | $0.00002259 | $0.00002270 | $1,003.75 | $3,567,709 |
| 2020-08-28 | $0.00002270 | $0.00003247 | $0.00002264 | $0.00003244 | $999.80 | $5,098,808 |
| 2020-08-29 | $0.00003244 | $0.00003505 | $0.00002719 | $0.00002928 | $1,249.78 | $4,602,460 |
| 2020-08-30 | $0.00002927 | $0.00002995 | $0.00002635 | $0.00002991 | $882.08 | $4,701,895 |
| 2020-08-31 | $0.00002993 | $0.00003040 | $0.00002911 | $0.00003000 | $986.48 | $4,716,054 |