nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0000006433 | $0.0000006667 | $0.0000005980 | $0.0000006627 | $14.23 | $9,899.12 |
| 2019-11-02 | $0.0000006627 | $0.0000007197 | $0.0000006627 | $0.0000006806 | $10,384.60 | $10,166.83 |
| 2019-11-03 | $0.0000006805 | $0.0000007031 | $0.0000006519 | $0.0000006931 | $2,449.01 | $10,354.56 |
| 2019-11-04 | $0.0000006932 | $0.0000006944 | $0.0000006003 | $0.0000006150 | $4.88 | $9,187.38 |
| 2019-11-05 | $0.0000006150 | $0.0000006484 | $0.0000006079 | $0.0000006442 | $21.93 | $9,623.95 |
| 2019-11-06 | $0.0000006440 | $0.0000006586 | $0.0000005132 | $0.0000005559 | $9.02 | $8,303.80 |
| 2019-11-07 | $0.0000005553 | $0.0000005565 | $0.0000005410 | $0.0000005451 | $0.5822 | $8,143.61 |
| 2019-11-08 | $0.0000005452 | $0.0000005573 | $0.0000005356 | $0.0000005526 | $0.01437 | $8,255.75 |
| 2019-11-09 | $0.0000005529 | $0.0000005573 | $0.0000005519 | $0.0000005569 | $0 | $8,318.65 |
| 2019-11-10 | $0.0000005569 | $0.0000005569 | $0.0000005569 | $0.0000005569 | $0 | $8,318.65 |
| 2019-11-11 | $0.0000005569 | $0.0000005650 | $0.0000005367 | $0.0000005378 | $16.07 | $8,033.88 |
| 2019-11-12 | $0.0000005378 | $0.0000005826 | $0.0000005374 | $0.0000005794 | $0.2312 | $8,655.18 |
| 2019-11-13 | $0.0000005792 | $0.0000005796 | $0.0000005767 | $0.0000005778 | $0 | $8,631.57 |
| 2019-11-14 | $0.0000005778 | $0.0000005992 | $0.0000005584 | $0.0000005951 | $0.1567 | $8,890.34 |
| 2019-11-15 | $0.0000005951 | $0.0000006119 | $0.0000005687 | $0.0000005955 | $4,308.85 | $8,895.95 |
| 2019-11-16 | $0.0000005955 | $0.0000006077 | $0.0000005939 | $0.0000006052 | $2.37 | $9,040.73 |
| 2019-11-17 | $0.0000006052 | $0.0000006144 | $0.0000006018 | $0.0000006118 | $0 | $9,138.89 |
| 2019-11-18 | $0.0000006118 | $0.0000006989 | $0.0000006065 | $0.0000006140 | $3,759.17 | $9,172.81 |
| 2019-11-19 | $0.0000006498 | $0.0000007032 | $0.0000006134 | $0.0000006920 | $608.75 | $10,337.26 |
| 2019-11-20 | $0.0000006920 | $0.0000007037 | $0.0000006837 | $0.0000007029 | $22.61 | $10,500.02 |
| 2019-11-21 | $0.0000007029 | $0.0000007050 | $0.0000006056 | $0.0000006135 | $10.40 | $9,164.63 |
| 2019-11-22 | $0.0000006135 | $0.0000006406 | $0.0000005571 | $0.0000006014 | $7,474.20 | $8,983.98 |
| 2019-11-23 | $0.0000006011 | $0.0000006159 | $0.0000005635 | $0.0000005833 | $10,039.87 | $8,713.25 |
| 2019-11-24 | $0.0000005833 | $0.0000006137 | $0.0000005460 | $0.0000005714 | $6,933.70 | $8,535.79 |
| 2019-11-25 | $0.0000005714 | $0.0000006005 | $0.0000004712 | $0.0000005858 | $9,507.80 | $8,750.93 |
| 2019-11-26 | $0.0000005859 | $0.0000005984 | $0.0000005233 | $0.0000005368 | $9,685.03 | $8,018.51 |
| 2019-11-27 | $0.0000005659 | $0.0000006037 | $0.0000005173 | $0.0000005358 | $9,817.73 | $8,003.75 |
| 2019-11-28 | $0.0000005357 | $0.0000006048 | $0.0000005330 | $0.0000005762 | $9,498.60 | $8,607.28 |
| 2019-11-29 | $0.0000005610 | $0.0000006275 | $0.0000005453 | $0.0000006207 | $3,289.20 | $9,272.39 |
| 2019-11-30 | $0.0000006208 | $0.0000006268 | $0.0000006048 | $0.0000006104 | $23.65 | $9,119.23 |