nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.000009721 | $0.00001011 | $0.000009463 | $0.000009944 | $8,457.98 | $148,989 |
| 2019-01-02 | $0.00001016 | $0.00001191 | $0.000009914 | $0.00001157 | $8,462.25 | $173,325 |
| 2019-01-03 | $0.00001151 | $0.00001172 | $0.000009110 | $0.00001026 | $28,722.29 | $153,783 |
| 2019-01-04 | $0.00001027 | $0.00001205 | $0.000009848 | $0.00001080 | $18,995.91 | $161,842 |
| 2019-01-05 | $0.00001079 | $0.00001124 | $0.00001079 | $0.00001091 | $3,925.43 | $163,441 |
| 2019-01-06 | $0.00001089 | $0.00001226 | $0.00001065 | $0.00001141 | $320.76 | $170,894 |
| 2019-01-07 | $0.00001142 | $0.00001145 | $0.00001049 | $0.00001053 | $1,930.53 | $157,746 |
| 2019-01-08 | $0.00001053 | $0.00001059 | $0.00001030 | $0.00001040 | $1,395.32 | $155,756 |
| 2019-01-09 | $0.00001032 | $0.00001066 | $0.000008086 | $0.000009092 | $8,037.03 | $136,226 |
| 2019-01-10 | $0.000009094 | $0.000009350 | $0.000006774 | $0.000006938 | $7,921.25 | $103,950 |
| 2019-01-11 | $0.000006986 | $0.000007852 | $0.000006809 | $0.000007652 | $8,585.29 | $114,650 |
| 2019-01-12 | $0.000007734 | $0.00001013 | $0.000007279 | $0.000009800 | $9,465.43 | $146,827 |
| 2019-01-13 | $0.000009739 | $0.000009844 | $0.000008162 | $0.000008213 | $9,575.81 | $123,054 |
| 2019-01-14 | $0.000008302 | $0.000008644 | $0.000007038 | $0.000007874 | $10,633.76 | $117,966 |
| 2019-01-15 | $0.000007771 | $0.00001941 | $0.000007771 | $0.000009851 | $11,609.13 | $147,596 |
| 2019-01-16 | $0.000009804 | $0.00001147 | $0.000008280 | $0.000008495 | $12,740.19 | $127,275 |
| 2019-01-17 | $0.000008549 | $0.00001114 | $0.000008369 | $0.000008686 | $10,916.51 | $130,145 |
| 2019-01-18 | $0.000008645 | $0.000008664 | $0.000007427 | $0.000007595 | $9,980.01 | $113,790 |
| 2019-01-19 | $0.000007690 | $0.00001119 | $0.000007337 | $0.000007489 | $10,126.47 | $112,206 |
| 2019-01-20 | $0.000007596 | $0.00001055 | $0.000007174 | $0.00001041 | $10,200.82 | $156,010 |
| 2019-01-21 | $0.00001043 | $0.00001289 | $0.000002927 | $0.000007395 | $13,672.43 | $110,793 |
| 2019-01-22 | $0.000007433 | $0.000009317 | $0.000007164 | $0.000007184 | $10,148.80 | $107,631 |
| 2019-01-23 | $0.000007291 | $0.000009390 | $0.000006432 | $0.000008251 | $11,239.86 | $123,614 |
| 2019-01-24 | $0.000008243 | $0.00001174 | $0.000008061 | $0.000009660 | $12,135.68 | $144,731 |
| 2019-01-25 | $0.000009532 | $0.00001057 | $0.000007375 | $0.000007702 | $7,272.41 | $115,401 |
| 2019-01-26 | $0.000007807 | $0.000009407 | $0.000007446 | $0.000008047 | $8,994.67 | $120,564 |
| 2019-01-27 | $0.000008059 | $0.00001511 | $0.000007944 | $0.000009393 | $11,838.45 | $140,725 |
| 2019-01-28 | $0.000009384 | $0.00001353 | $0.000006272 | $0.000006749 | $8,249.47 | $101,113 |
| 2019-01-29 | $0.000006649 | $0.000008376 | $0.000005307 | $0.000006440 | $5,675.12 | $96,482.16 |
| 2019-01-30 | $0.000006440 | $0.000007893 | $0.000005527 | $0.000005641 | $6,580.26 | $84,521.57 |
| 2019-01-31 | $0.000005653 | $0.000006653 | $0.000005389 | $0.000005513 | $5,853.60 | $82,598.96 |