nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.000002965 | $0.000003287 | $0.000002478 | $0.000003142 | $67,831.62 | $46,469.56 |
| 2019-07-02 | $0.000003142 | $0.000003214 | $0.000002398 | $0.000002856 | $10,254.40 | $42,523.38 |
| 2019-07-03 | $0.000002856 | $0.000002952 | $0.000002459 | $0.000002667 | $85,430.74 | $39,846.02 |
| 2019-07-04 | $0.000002637 | $0.000002909 | $0.000002113 | $0.000002787 | $127,784 | $41,640.19 |
| 2019-07-05 | $0.000002816 | $0.000002835 | $0.000001570 | $0.000002332 | $100,117 | $34,844.47 |
| 2019-07-06 | $0.000002332 | $0.000002386 | $0.000001613 | $0.000001725 | $93,462.99 | $25,771.03 |
| 2019-07-07 | $0.000001725 | $0.000002188 | $0.000001534 | $0.000001651 | $27,388.97 | $24,663.91 |
| 2019-07-08 | $0.000001651 | $0.000002105 | $0.000001385 | $0.000002098 | $7,006.00 | $31,334.86 |
| 2019-07-09 | $0.000002099 | $0.000002196 | $0.000001902 | $0.000002006 | $47,541.60 | $29,970.16 |
| 2019-07-10 | $0.000001977 | $0.000003898 | $0.000001974 | $0.000003800 | $353,030 | $56,773.47 |
| 2019-07-11 | $0.000003800 | $0.000003834 | $0.000001876 | $0.000002228 | $190,400 | $33,280.20 |
| 2019-07-12 | $0.000002284 | $0.000002772 | $0.000002225 | $0.000002760 | $299,035 | $41,233.12 |
| 2019-07-13 | $0.000002761 | $0.000003329 | $0.000002166 | $0.000003235 | $286,466 | $48,327.49 |
| 2019-07-14 | $0.000003260 | $0.000003263 | $0.000001276 | $0.000001688 | $97,777.80 | $25,222.35 |
| 2019-07-15 | $0.000001684 | $0.000001688 | $0.000001241 | $0.000001565 | $27,635.38 | $23,375.30 |
| 2019-07-16 | $0.000001563 | $0.000001577 | $0.000001301 | $0.000001357 | $2,628.92 | $20,266.16 |
| 2019-07-17 | $0.000001355 | $0.000001628 | $0.000001329 | $0.000001502 | $1,301.02 | $22,436.85 |
| 2019-07-18 | $0.000001501 | $0.000001856 | $0.000001477 | $0.000001836 | $15,809.64 | $27,423.40 |
| 2019-07-19 | $0.000001836 | $0.000001838 | $0.000001058 | $0.000001416 | $676.62 | $21,151.10 |
| 2019-07-20 | $0.000001417 | $0.000001754 | $0.000001415 | $0.000001649 | $79.65 | $24,639.01 |
| 2019-07-21 | $0.000001649 | $0.000001669 | $0.000001592 | $0.000001648 | $31.67 | $24,613.63 |
| 2019-07-22 | $0.000001647 | $0.000001656 | $0.000001082 | $0.000001370 | $1,019.00 | $20,473.33 |
| 2019-07-23 | $0.000001371 | $0.000001371 | $0.000001268 | $0.000001319 | $8.81 | $19,699.06 |
| 2019-07-24 | $0.000001319 | $0.000001436 | $0.000001214 | $0.000001433 | $323.34 | $21,414.59 |
| 2019-07-25 | $0.000001433 | $0.000001503 | $0.000001319 | $0.000001428 | $100.88 | $21,334.43 |
| 2019-07-26 | $0.000001428 | $0.000001756 | $0.000001395 | $0.000001736 | $13,516.61 | $25,927.16 |
| 2019-07-27 | $0.000001736 | $0.000001805 | $0.000001554 | $0.000001659 | $4,946.53 | $24,786.48 |
| 2019-07-28 | $0.000001659 | $0.000001718 | $0.000001576 | $0.000001646 | $10,426.09 | $24,591.26 |
| 2019-07-29 | $0.000001689 | $0.000001734 | $0.000001650 | $0.000001711 | $18,230.21 | $25,557.95 |
| 2019-07-30 | $0.000001690 | $0.000002030 | $0.000001634 | $0.000001852 | $8,844.87 | $27,667.85 |
| 2019-07-31 | $0.000001895 | $0.000002157 | $0.000001815 | $0.000001858 | $9,221.33 | $27,750.94 |