nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.000003879 | $0.000003924 | $0.000003640 | $0.000003844 | $6,122.42 | $52,883.38 |
| 2019-04-02 | $0.000003801 | $0.000005830 | $0.000003755 | $0.000004925 | $11,315.16 | $67,761.51 |
| 2019-04-03 | $0.000004925 | $0.000005428 | $0.000003359 | $0.000004823 | $11,167.18 | $66,354.51 |
| 2019-04-04 | $0.000004829 | $0.000004958 | $0.000003423 | $0.000003888 | $10,330.13 | $53,491.45 |
| 2019-04-05 | $0.000003888 | $0.000004947 | $0.000003853 | $0.000004700 | $7,653.90 | $64,655.09 |
| 2019-04-06 | $0.000004700 | $0.000004700 | $0.000003681 | $0.000004350 | $9,387.92 | $59,847.97 |
| 2019-04-07 | $0.000004352 | $0.000004795 | $0.000004259 | $0.000004526 | $4,575.20 | $62,272.75 |
| 2019-04-08 | $0.000004533 | $0.000004871 | $0.000004003 | $0.000004726 | $5,534.35 | $65,013.64 |
| 2019-04-09 | $0.000004726 | $0.000005007 | $0.000004314 | $0.000004910 | $4,876.81 | $67,544.07 |
| 2019-04-10 | $0.000004841 | $0.000005895 | $0.000004830 | $0.000005879 | $7,123.28 | $80,885.78 |
| 2019-04-11 | $0.000005884 | $0.000006676 | $0.000004083 | $0.000005975 | $12,414.44 | $82,200.07 |
| 2019-04-12 | $0.000006034 | $0.000006357 | $0.000004255 | $0.000004423 | $8,072.52 | $60,846.38 |
| 2019-04-13 | $0.000004419 | $0.000005746 | $0.000004419 | $0.000005594 | $8,361.29 | $76,955.95 |
| 2019-04-14 | $0.000005594 | $0.000006513 | $0.000004250 | $0.000004549 | $10,118.58 | $62,587.73 |
| 2019-04-15 | $0.000004549 | $0.000005631 | $0.000001745 | $0.000004245 | $6,684.09 | $58,407.86 |
| 2019-04-16 | $0.000004278 | $0.000004863 | $0.000004132 | $0.000004511 | $5,660.43 | $62,057.61 |
| 2019-04-17 | $0.000004477 | $0.000004564 | $0.000003948 | $0.000004391 | $9,207.74 | $56,464.14 |
| 2019-04-18 | $0.000004374 | $0.000005387 | $0.000004275 | $0.000005022 | $7,647.09 | $64,572.16 |
| 2019-04-19 | $0.000005023 | $0.000005341 | $0.000004229 | $0.000004466 | $9,279.25 | $57,423.67 |
| 2019-04-20 | $0.000004499 | $0.000005387 | $0.000004146 | $0.000004206 | $9,257.74 | $54,084.77 |
| 2019-04-21 | $0.000004207 | $0.000004268 | $0.000004114 | $0.000004183 | $7,567.44 | $53,789.95 |
| 2019-04-22 | $0.000004183 | $0.000004937 | $0.000004135 | $0.000004539 | $11,890.37 | $58,355.04 |
| 2019-04-23 | $0.000004539 | $0.000005456 | $0.000004468 | $0.000004784 | $11,334.59 | $63,426.65 |
| 2019-04-24 | $0.000004784 | $0.000005101 | $0.000003934 | $0.000004047 | $10,585.42 | $55,680.65 |
| 2019-04-25 | $0.000004030 | $0.000005107 | $0.000003995 | $0.000004711 | $9,426.32 | $64,819.88 |
| 2019-04-26 | $0.000004727 | $0.000004824 | $0.000003753 | $0.000004048 | $11,143.41 | $55,691.87 |
| 2019-04-27 | $0.000004065 | $0.000004774 | $0.000003955 | $0.000004485 | $14,284.78 | $61,706.79 |
| 2019-04-28 | $0.000004486 | $0.000004896 | $0.000004421 | $0.000004578 | $14,434.76 | $62,981.66 |
| 2019-04-29 | $0.000004609 | $0.000004775 | $0.000004523 | $0.000004562 | $12,776.02 | $62,760.48 |
| 2019-04-30 | $0.000004579 | $0.000005020 | $0.000004553 | $0.000005009 | $15,682.59 | $68,912.86 |