nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.00001109 | $0.00001178 | $0.00001006 | $0.00001155 | $5,872.49 | $172,485 |
| 2018-12-02 | $0.00001155 | $0.00001166 | $0.00001066 | $0.00001119 | $7,869.81 | $167,139 |
| 2018-12-03 | $0.00001115 | $0.00001120 | $0.000009243 | $0.000009475 | $7,470.96 | $141,488 |
| 2018-12-04 | $0.000009415 | $0.00001011 | $0.000008905 | $0.000009732 | $5,920.90 | $145,327 |
| 2018-12-05 | $0.000009713 | $0.000009762 | $0.000008329 | $0.000008345 | $7,220.00 | $124,609 |
| 2018-12-06 | $0.000008267 | $0.000008613 | $0.000007022 | $0.000007022 | $7,140.36 | $104,863 |
| 2018-12-07 | $0.000007009 | $0.000007640 | $0.000005970 | $0.000007354 | $5,871.37 | $109,822 |
| 2018-12-08 | $0.000007335 | $0.000007639 | $0.000006452 | $0.000006926 | $7,107.69 | $103,772 |
| 2018-12-09 | $0.000006858 | $0.000008069 | $0.000006858 | $0.000007212 | $4,287.20 | $108,049 |
| 2018-12-10 | $0.000007172 | $0.000007770 | $0.000006408 | $0.000006607 | $4,734.76 | $98,985.97 |
| 2018-12-11 | $0.000006593 | $0.000006714 | $0.000006037 | $0.000006259 | $2,697.95 | $93,769.05 |
| 2018-12-12 | $0.000006230 | $0.000008980 | $0.000006187 | $0.000008493 | $6,314.59 | $127,253 |
| 2018-12-13 | $0.000008495 | $0.00001202 | $0.000007857 | $0.000009858 | $8,168.01 | $147,704 |
| 2018-12-14 | $0.000009879 | $0.00001179 | $0.000008862 | $0.000009102 | $6,838.80 | $136,370 |
| 2018-12-15 | $0.000009121 | $0.000009706 | $0.000007794 | $0.000007932 | $5,375.01 | $118,840 |
| 2018-12-16 | $0.000007930 | $0.000008710 | $0.000007922 | $0.000008393 | $2,605.11 | $125,755 |
| 2018-12-17 | $0.000008426 | $0.000009345 | $0.000008413 | $0.000008955 | $3,405.43 | $134,173 |
| 2018-12-18 | $0.000008952 | $0.000009619 | $0.000008758 | $0.000009585 | $3,265.46 | $143,604 |
| 2018-12-19 | $0.000009668 | $0.00001008 | $0.000008938 | $0.000008938 | $3,071.79 | $133,908 |
| 2018-12-20 | $0.000008960 | $0.00001059 | $0.000008921 | $0.00001045 | $3,964.45 | $156,558 |
| 2018-12-21 | $0.00001049 | $0.00001068 | $0.000008131 | $0.000008761 | $4,826.99 | $131,264 |
| 2018-12-22 | $0.000008742 | $0.000009650 | $0.000007796 | $0.000008494 | $3,409.76 | $127,263 |
| 2018-12-23 | $0.000008499 | $0.00001022 | $0.000008205 | $0.000008969 | $3,849.28 | $134,384 |
| 2018-12-24 | $0.000009031 | $0.00001116 | $0.000009031 | $0.000009558 | $3,735.58 | $143,198 |
| 2018-12-25 | $0.000009742 | $0.000009742 | $0.000008173 | $0.000008904 | $4,595.80 | $133,405 |
| 2018-12-26 | $0.000008909 | $0.000009688 | $0.000008611 | $0.000009303 | $6,445.52 | $139,391 |
| 2018-12-27 | $0.000009274 | $0.000009464 | $0.000008192 | $0.000008336 | $6,789.69 | $124,888 |
| 2018-12-28 | $0.000008282 | $0.00001506 | $0.000008088 | $0.00001099 | $22,059.08 | $164,675 |
| 2018-12-29 | $0.00001107 | $0.00001473 | $0.00001040 | $0.00001075 | $12,723.10 | $161,029 |
| 2018-12-30 | $0.00001068 | $0.00001075 | $0.000009579 | $0.00001036 | $7,708.46 | $155,232 |
| 2018-12-31 | $0.00001049 | $0.00001051 | $0.000009483 | $0.000009548 | $7,307.95 | $143,054 |