nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.000005485 | $0.000006602 | $0.000005450 | $0.000005736 | $6,098.38 | $85,947.74 |
| 2019-02-02 | $0.000005697 | $0.000006175 | $0.000004877 | $0.000006030 | $5,464.26 | $90,347.34 |
| 2019-02-03 | $0.000006039 | $0.000006086 | $0.000004832 | $0.000005333 | $5,957.89 | $79,902.80 |
| 2019-02-04 | $0.000005402 | $0.000005715 | $0.000005255 | $0.000005683 | $5,652.95 | $85,152.68 |
| 2019-02-05 | $0.000005688 | $0.000007371 | $0.000005633 | $0.000006007 | $5,835.22 | $90,007.13 |
| 2019-02-06 | $0.000005992 | $0.000006634 | $0.000005608 | $0.000006476 | $5,726.97 | $97,031.03 |
| 2019-02-07 | $0.000006430 | $0.000006671 | $0.000005860 | $0.000006313 | $5,750.79 | $94,588.66 |
| 2019-02-08 | $0.000006311 | $0.000007402 | $0.000006242 | $0.000007273 | $6,746.46 | $108,966 |
| 2019-02-09 | $0.000007302 | $0.000007477 | $0.000007147 | $0.000007311 | $6,468.23 | $109,540 |
| 2019-02-10 | $0.000007320 | $0.00001151 | $0.000006570 | $0.000008813 | $9,122.67 | $132,045 |
| 2019-02-11 | $0.000008768 | $0.00001107 | $0.000007379 | $0.000008712 | $8,976.22 | $130,529 |
| 2019-02-12 | $0.000008710 | $0.000009355 | $0.000007806 | $0.000009094 | $10,070.14 | $136,260 |
| 2019-02-13 | $0.000009069 | $0.000009174 | $0.000007931 | $0.000008185 | $9,296.74 | $122,640 |
| 2019-02-14 | $0.000008204 | $0.000008556 | $0.000007302 | $0.000007472 | $11,083.58 | $111,946 |
| 2019-02-15 | $0.000007384 | $0.000007593 | $0.000007349 | $0.000007437 | $7,638.53 | $111,420 |
| 2019-02-16 | $0.000007448 | $0.000007682 | $0.000007448 | $0.000007579 | $6,772.66 | $113,558 |
| 2019-02-17 | $0.000007638 | $0.000008447 | $0.000006879 | $0.000006936 | $12,166.60 | $91,083.66 |
| 2019-02-18 | $0.000006874 | $0.000007913 | $0.000006819 | $0.000007730 | $11,662.94 | $101,510 |
| 2019-02-19 | $0.000007647 | $0.000007967 | $0.000007647 | $0.000007684 | $12,171.13 | $100,916 |
| 2019-02-20 | $0.000007719 | $0.000008634 | $0.000007581 | $0.000008634 | $6,278.52 | $113,381 |
| 2019-02-21 | $0.000008628 | $0.000009031 | $0.000007853 | $0.000008630 | $11,691.31 | $113,330 |
| 2019-02-22 | $0.000008715 | $0.000008856 | $0.000008268 | $0.000008523 | $10,824.88 | $111,933 |
| 2019-02-23 | $0.000008494 | $0.000009423 | $0.000008469 | $0.000009183 | $12,630.82 | $120,593 |
| 2019-02-24 | $0.000009184 | $0.000009785 | $0.000006839 | $0.000006900 | $10,551.49 | $90,617.19 |
| 2019-02-25 | $0.000006759 | $0.000008231 | $0.000006709 | $0.000008159 | $9,245.93 | $107,148 |
| 2019-02-26 | $0.000008107 | $0.000008209 | $0.000007714 | $0.000007885 | $9,980.37 | $103,545 |
| 2019-02-27 | $0.000007787 | $0.000007923 | $0.000005524 | $0.000006852 | $9,101.88 | $89,981.54 |
| 2019-02-28 | $0.000006890 | $0.000007147 | $0.000005558 | $0.000006184 | $8,544.20 | $81,218.65 |