nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.000004996 | $0.000005276 | $0.000004590 | $0.000005211 | $18,023.15 | $71,698.30 |
| 2019-05-02 | $0.000005195 | $0.000005310 | $0.000003942 | $0.000004313 | $16,575.53 | $59,341.78 |
| 2019-05-03 | $0.000004377 | $0.000005184 | $0.000004298 | $0.000005039 | $15,066.34 | $65,303.43 |
| 2019-05-04 | $0.000005037 | $0.000005217 | $0.000004675 | $0.000004933 | $18,491.34 | $63,922.03 |
| 2019-05-05 | $0.000004934 | $0.000005034 | $0.000003997 | $0.000004443 | $14,533.81 | $57,710.09 |
| 2019-05-06 | $0.000004446 | $0.000004762 | $0.000003874 | $0.000004642 | $12,589.94 | $60,522.67 |
| 2019-05-07 | $0.000004641 | $0.000005025 | $0.000004240 | $0.000004789 | $15,465.18 | $63,394.85 |
| 2019-05-08 | $0.000004833 | $0.000004856 | $0.000004112 | $0.000004377 | $20,712.76 | $58,387.61 |
| 2019-05-09 | $0.000004377 | $0.000004562 | $0.000004015 | $0.000004517 | $20,282.38 | $60,246.18 |
| 2019-05-10 | $0.000004429 | $0.000005225 | $0.000003488 | $0.000004985 | $20,256.32 | $66,500.01 |
| 2019-05-11 | $0.000004933 | $0.000005638 | $0.000004696 | $0.000005349 | $30,283.43 | $71,348.78 |
| 2019-05-12 | $0.000005462 | $0.000005510 | $0.000004744 | $0.000004870 | $26,440.14 | $64,966.07 |
| 2019-05-13 | $0.000004870 | $0.000005311 | $0.000004240 | $0.000004246 | $20,700.47 | $56,635.22 |
| 2019-05-14 | $0.000004248 | $0.000004858 | $0.000004231 | $0.000004843 | $14,981.99 | $64,603.26 |
| 2019-05-15 | $0.000004845 | $0.000005388 | $0.000004727 | $0.000005187 | $23,879.37 | $69,188.88 |
| 2019-05-16 | $0.000005185 | $0.000006742 | $0.000005123 | $0.000006282 | $20,406.41 | $83,791.35 |
| 2019-05-17 | $0.000006358 | $0.000006395 | $0.000004782 | $0.000005127 | $41,543.31 | $68,386.58 |
| 2019-05-18 | $0.000005127 | $0.000005936 | $0.000004819 | $0.000005750 | $24,805.42 | $76,696.71 |
| 2019-05-19 | $0.000005742 | $0.000006032 | $0.000005106 | $0.000005303 | $15,390.91 | $70,731.46 |
| 2019-05-20 | $0.000005303 | $0.000006588 | $0.000005047 | $0.000006347 | $17,993.47 | $84,664.26 |
| 2019-05-21 | $0.000006298 | $0.000006449 | $0.000005711 | $0.000006023 | $30,214.52 | $80,339.01 |
| 2019-05-22 | $0.000006023 | $0.000006302 | $0.000005804 | $0.000005972 | $20,640.86 | $79,653.09 |
| 2019-05-23 | $0.000005972 | $0.000006214 | $0.000005681 | $0.000006172 | $32,148.99 | $82,327.27 |
| 2019-05-24 | $0.000006120 | $0.000006374 | $0.000005628 | $0.000005640 | $32,814.34 | $75,231.64 |
| 2019-05-25 | $0.000005640 | $0.000006318 | $0.000004130 | $0.000005535 | $26,735.79 | $73,836.19 |
| 2019-05-26 | $0.000005538 | $0.000005779 | $0.000005193 | $0.000005746 | $26,511.50 | $76,643.07 |
| 2019-05-27 | $0.000005744 | $0.000005827 | $0.000005548 | $0.000005706 | $4,993.62 | $76,107.55 |
| 2019-05-28 | $0.000005700 | $0.000005728 | $0.000005496 | $0.000005621 | $7,956.64 | $74,981.41 |
| 2019-05-29 | $0.000005621 | $0.000005760 | $0.000005440 | $0.000005550 | $3,491.86 | $74,029.76 |
| 2019-05-30 | $0.000005550 | $0.000005955 | $0.000003497 | $0.000005043 | $12,948.54 | $67,273.44 |
| 2019-05-31 | $0.000005043 | $0.000005283 | $0.000003546 | $0.000004450 | $24,602.00 | $59,359.46 |