nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0000008969 | $0.0000009162 | $0.0000008722 | $0.0000009090 | $1.62 | $13,579.32 |
| 2019-09-02 | $0.0000009095 | $0.000001088 | $0.0000009090 | $0.000001088 | $3,192.22 | $16,252.00 |
| 2019-09-03 | $0.000001088 | $0.000001370 | $0.000001083 | $0.000001310 | $14,286.41 | $19,574.36 |
| 2019-09-04 | $0.000001328 | $0.000001339 | $0.0000007834 | $0.000001038 | $9,323.15 | $15,508.02 |
| 2019-09-05 | $0.000001038 | $0.000001191 | $0.0000009618 | $0.000001184 | $79.34 | $17,694.20 |
| 2019-09-06 | $0.000001184 | $0.000001197 | $0.0000007244 | $0.0000008667 | $1,895.18 | $12,947.93 |
| 2019-09-07 | $0.0000008667 | $0.000001085 | $0.0000007627 | $0.0000009803 | $1,224.73 | $14,644.81 |
| 2019-09-08 | $0.0000009804 | $0.000001042 | $0.0000008104 | $0.0000008159 | $3,726.10 | $12,187.92 |
| 2019-09-09 | $0.0000008159 | $0.0000009153 | $0.0000008131 | $0.0000009064 | $7.13 | $13,540.59 |
| 2019-09-10 | $0.0000009061 | $0.0000009202 | $0.0000008756 | $0.0000009169 | $5.95 | $13,697.80 |
| 2019-09-11 | $0.0000009169 | $0.000009798 | $0.0000009078 | $0.000001824 | $154.75 | $27,248.65 |
| 2019-09-12 | $0.000001824 | $0.000001830 | $0.0000008947 | $0.000001195 | $166.86 | $17,848.34 |
| 2019-09-13 | $0.000001194 | $0.000001208 | $0.0000007723 | $0.000001087 | $623.56 | $16,235.43 |
| 2019-09-14 | $0.000001088 | $0.000001332 | $0.0000009577 | $0.000001166 | $4,615.31 | $17,422.72 |
| 2019-09-15 | $0.000001166 | $0.000001315 | $0.000001129 | $0.000001157 | $8,563.57 | $17,289.25 |
| 2019-09-16 | $0.000001158 | $0.000001272 | $0.000001157 | $0.000001225 | $3,021.69 | $18,292.64 |
| 2019-09-17 | $0.000001225 | $0.000002104 | $0.000001225 | $0.000001648 | $9,560.07 | $24,626.08 |
| 2019-09-18 | $0.000001644 | $0.000001764 | $0.000001644 | $0.000001690 | $8,554.69 | $25,252.09 |
| 2019-09-19 | $0.000001691 | $0.000001760 | $0.000001630 | $0.000001752 | $1.25 | $26,165.62 |
| 2019-09-20 | $0.000001747 | $0.000001764 | $0.000001656 | $0.000001677 | $1,303.50 | $25,055.33 |
| 2019-09-21 | $0.000001677 | $0.000001701 | $0.000001505 | $0.000001509 | $22.46 | $22,540.76 |
| 2019-09-22 | $0.000001509 | $0.000001513 | $0.0000008665 | $0.000001143 | $447.75 | $17,080.12 |
| 2019-09-23 | $0.000001143 | $0.000001329 | $0.000001125 | $0.000001192 | $1,292.83 | $17,799.60 |
| 2019-09-24 | $0.000001191 | $0.000001242 | $0.0000009443 | $0.0000009749 | $621.68 | $14,564.29 |
| 2019-09-25 | $0.0000009751 | $0.000001056 | $0.0000009565 | $0.000001043 | $265.25 | $15,575.90 |
| 2019-09-26 | $0.000001042 | $0.000001047 | $0.0000009586 | $0.000001017 | $6.40 | $15,196.24 |
| 2019-09-27 | $0.000001017 | $0.000001071 | $0.0000009916 | $0.000001066 | $106.37 | $15,922.89 |
| 2019-09-28 | $0.000001065 | $0.000001069 | $0.0000005692 | $0.0000008732 | $414.36 | $13,043.90 |
| 2019-09-29 | $0.0000008730 | $0.0000009046 | $0.0000007861 | $0.0000008696 | $7.79 | $12,990.25 |
| 2019-09-30 | $0.0000008696 | $0.0000008707 | $0.0000007723 | $0.0000008093 | $3.91 | $12,089.51 |