nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0000006099 | $0.0000006099 | $0.0000005885 | $0.0000005998 | $0 | $8,960.74 |
| 2019-12-02 | $0.0000005998 | $0.0000005998 | $0.0000005903 | $0.0000005964 | $65.01 | $8,909.34 |
| 2019-12-03 | $0.0000005964 | $0.0000006015 | $0.0000005841 | $0.0000005919 | $0.1640 | $8,842.48 |
| 2019-12-04 | $0.0000005920 | $0.0000006178 | $0.0000005801 | $0.0000006015 | $0.6495 | $8,985.46 |
| 2019-12-05 | $0.0000006015 | $0.0000006041 | $0.0000005964 | $0.0000006041 | $0 | $9,024.96 |
| 2019-12-06 | $0.0000006041 | $0.0000006132 | $0.0000006041 | $0.0000006118 | $0.9531 | $9,138.81 |
| 2019-12-07 | $0.0000006119 | $0.0000006140 | $0.0000006111 | $0.0000006137 | $0 | $9,167.24 |
| 2019-12-08 | $0.0000006137 | $0.0000006137 | $0.0000006137 | $0.0000006137 | $0 | $9,167.24 |
| 2019-12-09 | $0.0000006137 | $0.0000006137 | $0.0000006137 | $0.0000006137 | $0 | $9,167.24 |
| 2019-12-10 | $0.0000006137 | $0.0000006137 | $0.0000005798 | $0.0000005854 | $0.9216 | $8,744.36 |
| 2019-12-11 | $0.0000005851 | $0.0000006033 | $0.0000005835 | $0.0000005890 | $1.87 | $8,798.63 |
| 2019-12-12 | $0.0000005891 | $0.0000005898 | $0.0000005789 | $0.0000005827 | $7.75 | $8,704.97 |
| 2019-12-13 | $0.0000005825 | $0.0000005835 | $0.0000005753 | $0.0000005799 | $49.01 | $8,663.10 |
| 2019-12-14 | $0.0000005799 | $0.0000005822 | $0.0000005719 | $0.0000005737 | $0 | $8,570.66 |
| 2019-12-15 | $0.0000005737 | $0.0000005737 | $0.0000005737 | $0.0000005737 | $0 | $8,570.66 |
| 2019-12-16 | $0.0000005737 | $0.0000005737 | $0.0000005167 | $0.0000005211 | $0.0005211 | $7,784.25 |
| 2019-12-17 | $0.0000005211 | $0.0000005226 | $0.0000002858 | $0.0000003066 | $172.58 | $4,579.68 |
| 2019-12-18 | $0.0000003066 | $0.0000003339 | $0.0000002992 | $0.0000003331 | $28.48 | $4,976.52 |
| 2019-12-19 | $0.0000003331 | $0.0000003357 | $0.0000003151 | $0.0000003183 | $0 | $4,755.30 |
| 2019-12-20 | $0.0000003183 | $0.0000003754 | $0.0000002825 | $0.0000003744 | $4,863.55 | $5,592.58 |
| 2019-12-21 | $0.0000003745 | $0.0000003746 | $0.0000003702 | $0.0000003715 | $11,313.05 | $5,549.75 |
| 2019-12-22 | $0.0000003716 | $0.0000003752 | $0.0000001556 | $0.0000002383 | $8,665.78 | $3,559.58 |
| 2019-12-23 | $0.0000002382 | $0.0000002815 | $0.0000002293 | $0.0000002702 | $3,487.54 | $4,035.94 |
| 2019-12-24 | $0.0000002701 | $0.0000003363 | $0.0000001684 | $0.0000002065 | $5,413.26 | $3,085.20 |
| 2019-12-25 | $0.0000002065 | $0.0000002140 | $0.0000001998 | $0.0000002025 | $3,337.98 | $3,024.91 |
| 2019-12-26 | $0.0000002025 | $0.0000003734 | $0.0000002011 | $0.0000003033 | $3,442.31 | $4,530.57 |
| 2019-12-27 | $0.0000003033 | $0.0000003792 | $0.0000002774 | $0.0000003561 | $9,932.28 | $5,320.38 |
| 2019-12-28 | $0.0000003435 | $0.0000003778 | $0.0000002920 | $0.0000003594 | $7,731.54 | $5,369.19 |
| 2019-12-29 | $0.0000003722 | $0.0000003831 | $0.0000002946 | $0.0000003368 | $11,084.45 | $5,030.82 |
| 2019-12-30 | $0.0000003369 | $0.0000003966 | $0.0000003347 | $0.0000003581 | $7,880.69 | $5,348.92 |
| 2019-12-31 | $0.0000003580 | $0.0000004110 | $0.0000001587 | $0.0000002203 | $8,989.48 | $3,291.74 |