nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0000008093 | $0.0000008332 | $0.0000007873 | $0.0000008155 | $2.56 | $12,182.85 |
| 2019-10-02 | $0.0000008155 | $0.0000008200 | $0.0000006549 | $0.0000007040 | $1,177.52 | $10,516.80 |
| 2019-10-03 | $0.0000007044 | $0.0000008553 | $0.0000004093 | $0.0000005613 | $6,796.56 | $8,385.33 |
| 2019-10-04 | $0.0000005610 | $0.0000006253 | $0.0000005559 | $0.0000006019 | $45.42 | $8,992.10 |
| 2019-10-05 | $0.0000006019 | $0.0000006211 | $0.0000005371 | $0.0000005819 | $7,068.01 | $8,693.15 |
| 2019-10-06 | $0.0000005817 | $0.0000006205 | $0.0000005799 | $0.0000006056 | $0.1799 | $9,046.36 |
| 2019-10-07 | $0.0000006051 | $0.0000006197 | $0.0000005711 | $0.0000006157 | $0.1035 | $9,197.69 |
| 2019-10-08 | $0.0000006158 | $0.0000006263 | $0.0000005376 | $0.0000005641 | $2,845.76 | $8,427.29 |
| 2019-10-09 | $0.0000005641 | $0.0000006521 | $0.0000005440 | $0.0000006377 | $7,710.72 | $9,527.07 |
| 2019-10-10 | $0.0000006377 | $0.0000006605 | $0.0000006042 | $0.0000006517 | $0.05530 | $9,735.56 |
| 2019-10-11 | $0.0000006521 | $0.0000006835 | $0.0000006180 | $0.0000006209 | $30.86 | $9,274.85 |
| 2019-10-12 | $0.0000006206 | $0.0000006492 | $0.0000006206 | $0.0000006331 | $0.0006331 | $9,457.13 |
| 2019-10-13 | $0.0000006330 | $0.0000006478 | $0.0000006171 | $0.0000006372 | $433.27 | $9,519.50 |
| 2019-10-14 | $0.0000006372 | $0.0000006644 | $0.0000005373 | $0.0000005982 | $3,960.46 | $8,936.55 |
| 2019-10-15 | $0.0000005983 | $0.0000006652 | $0.0000005599 | $0.0000005625 | $1,867.76 | $8,402.95 |
| 2019-10-16 | $0.0000005625 | $0.0000005810 | $0.0000005050 | $0.0000005106 | $2,566.99 | $7,628.03 |
| 2019-10-17 | $0.0000005102 | $0.0000005885 | $0.0000005063 | $0.0000005698 | $2,062.70 | $8,512.66 |
| 2019-10-18 | $0.0000005339 | $0.0000006132 | $0.0000004785 | $0.0000006077 | $3,832.08 | $9,078.97 |
| 2019-10-19 | $0.0000006077 | $0.0000006147 | $0.0000005684 | $0.0000006051 | $3,347.69 | $9,039.43 |
| 2019-10-20 | $0.0000005710 | $0.0000006052 | $0.0000005320 | $0.0000005616 | $5,101.22 | $8,390.16 |
| 2019-10-21 | $0.0000005616 | $0.0000005926 | $0.0000005572 | $0.0000005597 | $1,603.30 | $8,361.49 |
| 2019-10-22 | $0.0000005772 | $0.0000005795 | $0.0000005513 | $0.0000005513 | $9,201.29 | $8,235.91 |
| 2019-10-23 | $0.0000005685 | $0.0000005689 | $0.0000004364 | $0.0000004867 | $6,192.44 | $7,270.56 |
| 2019-10-24 | $0.0000004547 | $0.0000005253 | $0.0000004509 | $0.0000005190 | $2,890.48 | $7,752.64 |
| 2019-10-25 | $0.0000005190 | $0.0000006004 | $0.0000004219 | $0.0000005811 | $928.13 | $8,680.68 |
| 2019-10-26 | $0.0000005808 | $0.0000006269 | $0.0000005273 | $0.0000005575 | $4,476.88 | $8,329.05 |
| 2019-10-27 | $0.0000005575 | $0.0000006548 | $0.0000005242 | $0.0000006455 | $5,588.49 | $9,642.70 |
| 2019-10-28 | $0.0000006450 | $0.0000006579 | $0.0000005962 | $0.0000006396 | $3.85 | $9,555.40 |
| 2019-10-29 | $0.0000006391 | $0.0000006711 | $0.0000006384 | $0.0000006664 | $0.001333 | $9,955.58 |
| 2019-10-30 | $0.0000006662 | $0.0000006689 | $0.0000006172 | $0.0000006283 | $2.00 | $9,386.21 |
| 2019-10-31 | $0.0000006279 | $0.0000006442 | $0.0000006151 | $0.0000006441 | $21.85 | $9,622.56 |