nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.00003347 | $0.00004793 | $0.00003206 | $0.00004039 | $36,990.00 | $602,893 |
| 2018-11-02 | $0.00004039 | $0.00004223 | $0.00003284 | $0.00003284 | $21,203.60 | $490,422 |
| 2018-11-03 | $0.00003285 | $0.00003419 | $0.00002481 | $0.00003195 | $21,753.00 | $477,020 |
| 2018-11-04 | $0.00003191 | $0.00003315 | $0.00002853 | $0.00003315 | $8,503.33 | $494,976 |
| 2018-11-05 | $0.00003319 | $0.00004235 | $0.00003039 | $0.00003213 | $31,519.80 | $479,791 |
| 2018-11-06 | $0.00003212 | $0.00004447 | $0.00003122 | $0.00004134 | $41,046.80 | $639,944 |
| 2018-11-07 | $0.00004144 | $0.00004704 | $0.00004144 | $0.00004392 | $26,848.50 | $655,908 |
| 2018-11-08 | $0.00004387 | $0.00005098 | $0.00003844 | $0.00004444 | $63,090.20 | $663,640 |
| 2018-11-09 | $0.00004444 | $0.00004627 | $0.00003459 | $0.00004006 | $43,570.90 | $598,204 |
| 2018-11-10 | $0.00004004 | $0.00004045 | $0.00003162 | $0.00003413 | $25,834.10 | $509,718 |
| 2018-11-11 | $0.00003401 | $0.00003417 | $0.00003005 | $0.00003169 | $12,250.70 | $473,204 |
| 2018-11-12 | $0.00003174 | $0.00003939 | $0.00003033 | $0.00003223 | $38,526.80 | $481,207 |
| 2018-11-13 | $0.00003223 | $0.00003403 | $0.00002755 | $0.00002906 | $19,308.40 | $433,899 |
| 2018-11-14 | $0.00002906 | $0.00003060 | $0.00002309 | $0.00002589 | $10,589.50 | $386,623 |
| 2018-11-15 | $0.00002598 | $0.00003522 | $0.00002374 | $0.00003510 | $15,655.80 | $524,065 |
| 2018-11-16 | $0.00003507 | $0.00003547 | $0.00002366 | $0.00002465 | $7,538.05 | $368,036 |
| 2018-11-17 | $0.00002462 | $0.00002472 | $0.00001800 | $0.00002082 | $18,973.20 | $310,841 |
| 2018-11-18 | $0.00002080 | $0.00002085 | $0.00001675 | $0.00001727 | $11,213.60 | $257,844 |
| 2018-11-19 | $0.00001726 | $0.00001903 | $0.00001330 | $0.00001412 | $4,407.34 | $210,834 |
| 2018-11-20 | $0.00001342 | $0.00001443 | $0.000009417 | $0.000009759 | $3,607.09 | $145,732 |
| 2018-11-21 | $0.000009813 | $0.00001153 | $0.000008803 | $0.000009651 | $4,603.91 | $144,108 |
| 2018-11-22 | $0.000009640 | $0.00001142 | $0.000009449 | $0.00001029 | $5,861.25 | $153,682 |
| 2018-11-23 | $0.00001013 | $0.00001221 | $0.000009450 | $0.00001178 | $8,366.01 | $175,917 |
| 2018-11-24 | $0.00001182 | $0.00001437 | $0.00001166 | $0.00001280 | $9,326.65 | $191,157 |
| 2018-11-25 | $0.00001274 | $0.00001276 | $0.00001072 | $0.00001183 | $6,350.00 | $176,676 |
| 2018-11-26 | $0.00001187 | $0.00001196 | $0.00001005 | $0.00001044 | $7,328.34 | $155,875 |
| 2018-11-27 | $0.00001035 | $0.00001042 | $0.000009446 | $0.00001037 | $5,093.43 | $154,777 |
| 2018-11-28 | $0.00001040 | $0.00001474 | $0.00001040 | $0.00001426 | $14,106.00 | $212,967 |
| 2018-11-29 | $0.00001433 | $0.00001450 | $0.00001223 | $0.00001233 | $13,697.33 | $184,103 |
| 2018-11-30 | $0.00001279 | $0.00001279 | $0.000009980 | $0.00001106 | $8,534.10 | $165,095 |