nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0000002203 | $0.0000002258 | $0.0000001323 | $0.0000001962 | $6,450.95 | $2,931.08 |
| 2020-01-02 | $0.0000001962 | $0.0000002599 | $0.0000001957 | $0.0000002294 | $3,195.02 | $3,426.78 |
| 2020-01-03 | $0.0000002294 | $0.0000002791 | $0.0000002159 | $0.0000002550 | $6,845.44 | $3,808.62 |
| 2020-01-04 | $0.0000002549 | $0.0000002584 | $0.0000002528 | $0.0000002567 | $15,660.35 | $3,835.20 |
| 2020-01-05 | $0.0000002567 | $0.0000003020 | $0.0000002566 | $0.0000002725 | $13,418.29 | $4,071.03 |
| 2020-01-06 | $0.0000002726 | $0.0000003000 | $0.0000002722 | $0.0000002884 | $6,698.37 | $4,307.64 |
| 2020-01-07 | $0.0000002886 | $0.0000003335 | $0.0000002859 | $0.0000003302 | $2,692.86 | $4,932.12 |
| 2020-01-08 | $0.0000003302 | $0.0000003605 | $0.0000003299 | $0.0000003392 | $167.46 | $5,066.84 |
| 2020-01-09 | $0.0000003388 | $0.0000003643 | $0.0000002861 | $0.0000002917 | $3,734.65 | $4,369.83 |
| 2020-01-10 | $0.0000002918 | $0.0000003317 | $0.0000002846 | $0.0000003310 | $3,637.31 | $4,958.66 |
| 2020-01-11 | $0.0000003312 | $0.0000003516 | $0.0000003282 | $0.0000003434 | $0.0006867 | $5,143.24 |
| 2020-01-12 | $0.0000003430 | $0.0000003507 | $0.0000003425 | $0.0000003500 | $9.72 | $5,242.29 |
| 2020-01-13 | $0.0000003509 | $0.0000003523 | $0.0000003001 | $0.0000003176 | $1,931.58 | $4,757.08 |
| 2020-01-14 | $0.0000003173 | $0.0000003764 | $0.0000003170 | $0.0000003648 | $6,999.15 | $5,464.31 |
| 2020-01-15 | $0.0000003653 | $0.0000004597 | $0.0000003409 | $0.0000004486 | $217.64 | $6,718.85 |
| 2020-01-16 | $0.0000004488 | $0.0000004510 | $0.0000003547 | $0.0000003781 | $3,617.95 | $5,663.79 |
| 2020-01-17 | $0.0000003781 | $0.0000004418 | $0.0000003656 | $0.0000003936 | $1,546.01 | $5,895.46 |
| 2020-01-18 | $0.0000003928 | $0.0000004285 | $0.0000003854 | $0.0000004208 | $0.06267 | $6,303.41 |
| 2020-01-19 | $0.0000004208 | $0.0000004254 | $0.0000003928 | $0.0000004006 | $10,864.68 | $6,000.64 |
| 2020-01-20 | $0.0000004008 | $0.0000004013 | $0.0000003475 | $0.0000003677 | $11,147.36 | $5,511.95 |
| 2020-01-21 | $0.0000003678 | $0.0000003893 | $0.0000003648 | $0.0000003733 | $1,929.11 | $5,595.13 |
| 2020-01-22 | $0.0000003732 | $0.000001040 | $0.0000003669 | $0.0000004881 | $7,852.85 | $7,316.76 |
| 2020-01-23 | $0.0000004881 | $0.0000009899 | $0.0000004592 | $0.0000005542 | $18,212.91 | $8,307.10 |
| 2020-01-24 | $0.0000005542 | $0.0000008031 | $0.0000005328 | $0.0000007337 | $19,570.04 | $10,998.58 |
| 2020-01-25 | $0.0000007832 | $0.0000008621 | $0.0000005420 | $0.0000008389 | $20,803.17 | $12,575.92 |
| 2020-01-26 | $0.0000008388 | $0.0000008902 | $0.0000006025 | $0.0000008574 | $18,501.75 | $12,852.88 |
| 2020-01-27 | $0.0000006558 | $0.0000008652 | $0.0000006352 | $0.0000006834 | $14,331.63 | $10,244.62 |
| 2020-01-28 | $0.0000006838 | $0.0000008644 | $0.0000006833 | $0.0000008287 | $10,495.75 | $12,422.24 |
| 2020-01-29 | $0.0000008289 | $0.0000008583 | $0.0000008247 | $0.0000008406 | $25,334.13 | $12,601.32 |
| 2020-01-30 | $0.0000008401 | $0.0000008506 | $0.0000007052 | $0.0000007393 | $15,567.23 | $11,082.03 |
| 2020-01-31 | $0.0000007390 | $0.0000007425 | $0.0000007205 | $0.0000007207 | $14,296.86 | $10,802.63 |