nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.000001903 | $0.000001922 | $0.000001810 | $0.000001917 | $24,070.91 | $28,633.09 |
| 2019-08-02 | $0.000001917 | $0.000001921 | $0.000001727 | $0.000001765 | $13,182.11 | $26,359.74 |
| 2019-08-03 | $0.000001787 | $0.000001841 | $0.000001658 | $0.000001714 | $9,949.66 | $25,597.58 |
| 2019-08-04 | $0.000001713 | $0.000002191 | $0.000001652 | $0.000001915 | $2,158.51 | $28,605.67 |
| 2019-08-05 | $0.000001915 | $0.000001958 | $0.000001768 | $0.000001779 | $2,268.55 | $26,582.08 |
| 2019-08-06 | $0.000001780 | $0.000001780 | $0.000001371 | $0.000001424 | $4,830.62 | $21,266.53 |
| 2019-08-07 | $0.000001446 | $0.000002604 | $0.000001446 | $0.000002037 | $9,976.31 | $30,436.27 |
| 2019-08-08 | $0.000002037 | $0.000002062 | $0.000001947 | $0.000002010 | $15,510.84 | $30,027.75 |
| 2019-08-09 | $0.000002010 | $0.000002013 | $0.000001853 | $0.000001874 | $1,768.04 | $27,987.77 |
| 2019-08-10 | $0.000001874 | $0.000001888 | $0.000001486 | $0.000001592 | $247.44 | $23,776.14 |
| 2019-08-11 | $0.000001592 | $0.000001646 | $0.000001590 | $0.000001642 | $3.72 | $24,532.55 |
| 2019-08-12 | $0.000001642 | $0.000001643 | $0.000001375 | $0.000001521 | $30.47 | $22,726.98 |
| 2019-08-13 | $0.000001522 | $0.000002004 | $0.000001474 | $0.000001482 | $6,755.00 | $22,136.87 |
| 2019-08-14 | $0.000001481 | $0.000001688 | $0.000001413 | $0.000001474 | $1,762.98 | $22,024.38 |
| 2019-08-15 | $0.000001474 | $0.000001534 | $0.000001377 | $0.000001470 | $8,786.58 | $21,967.21 |
| 2019-08-16 | $0.000001470 | $0.000001473 | $0.000001155 | $0.000001280 | $901.21 | $19,120.68 |
| 2019-08-17 | $0.000001280 | $0.000001379 | $0.000001271 | $0.000001337 | $2,514.82 | $19,977.14 |
| 2019-08-18 | $0.000001338 | $0.000001387 | $0.000001166 | $0.000001264 | $3,617.63 | $18,889.52 |
| 2019-08-19 | $0.000001265 | $0.000001275 | $0.000001151 | $0.000001218 | $12,066.17 | $18,194.78 |
| 2019-08-20 | $0.000001218 | $0.000001238 | $0.0000009606 | $0.000001219 | $6,321.78 | $18,205.34 |
| 2019-08-21 | $0.000001219 | $0.000001221 | $0.000001042 | $0.000001121 | $6.18 | $16,752.94 |
| 2019-08-22 | $0.000001122 | $0.000001166 | $0.000001100 | $0.000001148 | $42.62 | $17,147.19 |
| 2019-08-23 | $0.000001148 | $0.000001175 | $0.000001138 | $0.000001148 | $0.6028 | $17,151.50 |
| 2019-08-24 | $0.000001149 | $0.000001149 | $0.000001107 | $0.000001128 | $4.07 | $16,855.80 |
| 2019-08-25 | $0.000001128 | $0.000001153 | $0.0000009258 | $0.000001008 | $11.26 | $15,064.48 |
| 2019-08-26 | $0.000001009 | $0.000001141 | $0.0000008873 | $0.0000009828 | $14.15 | $14,681.11 |
| 2019-08-27 | $0.0000009825 | $0.000001114 | $0.0000007975 | $0.0000008061 | $130.88 | $12,042.10 |
| 2019-08-28 | $0.0000008060 | $0.0000009772 | $0.0000008003 | $0.0000008522 | $3.51 | $12,730.35 |
| 2019-08-29 | $0.0000008522 | $0.0000008819 | $0.0000008359 | $0.0000008643 | $1.66 | $12,911.98 |
| 2019-08-30 | $0.0000008643 | $0.000001002 | $0.0000008523 | $0.0000008610 | $7,311.37 | $12,861.73 |
| 2019-08-31 | $0.0000008609 | $0.0000009237 | $0.0000008605 | $0.0000008974 | $0.9853 | $13,406.33 |