nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.000006130 | $0.000006217 | $0.000005446 | $0.000005821 | $4,314.93 | $76,444.39 |
| 2019-03-02 | $0.000005815 | $0.000006845 | $0.000005663 | $0.000005826 | $206.27 | $76,507.09 |
| 2019-03-03 | $0.000005847 | $0.000006475 | $0.000005678 | $0.000006245 | $2,700.24 | $82,007.38 |
| 2019-03-04 | $0.000006240 | $0.00001045 | $0.000003381 | $0.000006348 | $8,457.88 | $83,367.85 |
| 2019-03-05 | $0.000006327 | $0.000007244 | $0.000006286 | $0.000006989 | $7,273.34 | $91,783.55 |
| 2019-03-06 | $0.000006995 | $0.000007090 | $0.000005513 | $0.000005523 | $10,447.65 | $72,534.34 |
| 2019-03-07 | $0.000005543 | $0.000008299 | $0.000005535 | $0.000005977 | $7,412.17 | $78,498.24 |
| 2019-03-08 | $0.000005989 | $0.000006165 | $0.000005289 | $0.000005428 | $9,856.35 | $71,289.62 |
| 2019-03-09 | $0.000005432 | $0.000005535 | $0.000004183 | $0.000004686 | $7,962.22 | $61,540.78 |
| 2019-03-10 | $0.000004657 | $0.000004987 | $0.000004253 | $0.000004340 | $7,870.31 | $56,999.33 |
| 2019-03-11 | $0.000004370 | $0.000004404 | $0.000004075 | $0.000004167 | $2,222.54 | $54,726.40 |
| 2019-03-12 | $0.000004170 | $0.000004463 | $0.000004069 | $0.000004449 | $668.88 | $58,422.84 |
| 2019-03-13 | $0.000004451 | $0.000004451 | $0.000003557 | $0.000004052 | $10,530.04 | $53,619.11 |
| 2019-03-14 | $0.000004036 | $0.000006941 | $0.000004022 | $0.000005773 | $13,160.36 | $76,971.64 |
| 2019-03-15 | $0.000005767 | $0.000006716 | $0.000004283 | $0.000005275 | $10,875.34 | $70,328.39 |
| 2019-03-16 | $0.000005308 | $0.000005533 | $0.000004665 | $0.000004743 | $4,054.49 | $63,231.73 |
| 2019-03-17 | $0.000004824 | $0.000004824 | $0.000004604 | $0.000004719 | $1,302.53 | $62,913.51 |
| 2019-03-18 | $0.000004723 | $0.000005443 | $0.000004201 | $0.000005024 | $15,037.69 | $67,482.49 |
| 2019-03-19 | $0.000005074 | $0.000005107 | $0.000004239 | $0.000004411 | $8,494.40 | $59,247.02 |
| 2019-03-20 | $0.000004412 | $0.000004957 | $0.000004157 | $0.000004337 | $8,407.64 | $59,662.84 |
| 2019-03-21 | $0.000004337 | $0.000005239 | $0.000004170 | $0.000005008 | $2,692.90 | $68,901.75 |
| 2019-03-22 | $0.000005004 | $0.000006086 | $0.000004342 | $0.000005378 | $4,127.52 | $73,993.83 |
| 2019-03-23 | $0.000005399 | $0.000005442 | $0.000004463 | $0.000004531 | $10,694.51 | $62,329.09 |
| 2019-03-24 | $0.000004577 | $0.000004628 | $0.000004321 | $0.000004339 | $2,677.64 | $59,693.99 |
| 2019-03-25 | $0.000004344 | $0.000004601 | $0.000004281 | $0.000004346 | $476.90 | $59,785.32 |
| 2019-03-26 | $0.000004353 | $0.000004360 | $0.000003506 | $0.000004078 | $12,809.00 | $56,103.65 |
| 2019-03-27 | $0.000004065 | $0.000004260 | $0.000004050 | $0.000004260 | $10,182.77 | $58,611.79 |
| 2019-03-28 | $0.000004244 | $0.000004590 | $0.000003505 | $0.000004307 | $8,893.34 | $59,255.49 |
| 2019-03-29 | $0.000004307 | $0.000005101 | $0.000004288 | $0.000005071 | $12,333.79 | $69,766.10 |
| 2019-03-30 | $0.000005002 | $0.000005299 | $0.000004220 | $0.000004817 | $10,258.40 | $66,275.08 |
| 2019-03-31 | $0.000004817 | $0.000004848 | $0.000003618 | $0.000003868 | $8,151.67 | $53,210.43 |