nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.000004477 | $0.000004622 | $0.000002131 | $0.000003582 | $30,813.69 | $47,774.89 |
| 2019-06-02 | $0.000003582 | $0.000004448 | $0.000002763 | $0.000004053 | $24,318.93 | $54,059.29 |
| 2019-06-03 | $0.000004053 | $0.000005131 | $0.000002742 | $0.000005127 | $22,276.66 | $70,437.33 |
| 2019-06-04 | $0.000005126 | $0.000005930 | $0.000002289 | $0.000002317 | $22,947.80 | $31,830.76 |
| 2019-06-05 | $0.000002317 | $0.000003281 | $0.000002317 | $0.000002711 | $20,808.93 | $37,241.30 |
| 2019-06-06 | $0.000002809 | $0.000004175 | $0.000002097 | $0.000003771 | $89,944.92 | $51,807.75 |
| 2019-06-07 | $0.000003869 | $0.000004346 | $0.000003034 | $0.000003768 | $84,946.81 | $51,765.15 |
| 2019-06-08 | $0.000003792 | $0.000003834 | $0.000003408 | $0.000003441 | $144,087 | $47,276.75 |
| 2019-06-09 | $0.000003440 | $0.000003578 | $0.000003339 | $0.000003474 | $18,937.68 | $47,735.01 |
| 2019-06-10 | $0.000003475 | $0.000003547 | $0.000002210 | $0.000002869 | $79,573.10 | $39,418.24 |
| 2019-06-11 | $0.000002772 | $0.000003233 | $0.000002543 | $0.000002925 | $44,570.55 | $40,184.61 |
| 2019-06-12 | $0.000002973 | $0.000003154 | $0.000002911 | $0.000003132 | $113,337 | $43,030.31 |
| 2019-06-13 | $0.000003105 | $0.000003170 | $0.000002580 | $0.000002790 | $58,992.74 | $38,327.00 |
| 2019-06-14 | $0.000002790 | $0.000003055 | $0.000002753 | $0.000002906 | $40,315.00 | $39,928.02 |
| 2019-06-15 | $0.000002906 | $0.000003131 | $0.000002869 | $0.000003064 | $43,612.23 | $42,100.66 |
| 2019-06-16 | $0.000003064 | $0.000003382 | $0.000002027 | $0.000002640 | $38,110.10 | $36,930.45 |
| 2019-06-17 | $0.000002640 | $0.000002676 | $0.000002127 | $0.000002525 | $49,083.58 | $35,700.13 |
| 2019-06-18 | $0.000002551 | $0.000002658 | $0.000002287 | $0.000002359 | $42,064.83 | $33,355.99 |
| 2019-06-19 | $0.000002359 | $0.000002687 | $0.000002153 | $0.000002504 | $87,622.68 | $35,405.94 |
| 2019-06-20 | $0.000002505 | $0.000002635 | $0.000002484 | $0.000002528 | $8.43 | $35,745.64 |
| 2019-06-21 | $0.000002527 | $0.000003919 | $0.000002308 | $0.000003067 | $78,106.43 | $43,363.43 |
| 2019-06-22 | $0.000003067 | $0.000003758 | $0.000002957 | $0.000003157 | $58,948.09 | $44,631.49 |
| 2019-06-23 | $0.000003155 | $0.000003536 | $0.000002867 | $0.000003356 | $135,115 | $47,452.58 |
| 2019-06-24 | $0.000003356 | $0.000003993 | $0.000003272 | $0.000003848 | $93,143.22 | $54,410.63 |
| 2019-06-25 | $0.000003849 | $0.000004204 | $0.000003103 | $0.000003372 | $54,544.91 | $48,012.50 |
| 2019-06-26 | $0.000003372 | $0.000004399 | $0.000002589 | $0.000002660 | $22,247.31 | $37,874.88 |
| 2019-06-27 | $0.000002660 | $0.000004041 | $0.000002428 | $0.000002968 | $26,926.38 | $43,008.13 |
| 2019-06-28 | $0.000002971 | $0.000003702 | $0.000002759 | $0.000003512 | $46,481.80 | $50,888.39 |
| 2019-06-29 | $0.000003517 | $0.000003667 | $0.000002834 | $0.000003656 | $52,580.95 | $52,972.89 |
| 2019-06-30 | $0.000003650 | $0.000003679 | $0.000002789 | $0.000002965 | $46,194.76 | $43,846.40 |