nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0000007205 | $0.000001912 | $0.0000007189 | $0.000001581 | $30,514.48 | $23,693.92 |
| 2020-02-02 | $0.000001653 | $0.000001920 | $0.0000009275 | $0.0000009992 | $31,767.28 | $14,978.44 |
| 2020-02-03 | $0.0000009992 | $0.000001919 | $0.0000009968 | $0.000001613 | $27,311.09 | $24,180.96 |
| 2020-02-04 | $0.000001614 | $0.000001852 | $0.000001173 | $0.000001628 | $43,967.33 | $24,403.64 |
| 2020-02-05 | $0.000001533 | $0.000001840 | $0.000001337 | $0.000001511 | $47,580.60 | $22,657.14 |
| 2020-02-06 | $0.000001511 | $0.000001822 | $0.000001431 | $0.000001614 | $48,922.71 | $24,188.27 |
| 2020-02-07 | $0.000001614 | $0.000001751 | $0.000001378 | $0.000001404 | $49,115.36 | $21,039.73 |
| 2020-02-08 | $0.000001402 | $0.000001650 | $0.000001273 | $0.000001317 | $44,040.10 | $19,739.09 |
| 2020-02-09 | $0.000001428 | $0.000001606 | $0.000001178 | $0.000001234 | $41,385.81 | $18,502.82 |
| 2020-02-10 | $0.000001234 | $0.000001237 | $0.000001156 | $0.000001229 | $21,269.97 | $18,428.55 |
| 2020-02-11 | $0.000001229 | $0.000001561 | $0.0000008231 | $0.0000008491 | $23,048.39 | $12,727.90 |
| 2020-02-12 | $0.0000008491 | $0.000001633 | $0.0000004076 | $0.0000006113 | $28,635.60 | $9,162.82 |
| 2020-02-13 | $0.0000006113 | $0.000001187 | $0.0000003471 | $0.0000004822 | $13,982.91 | $7,227.67 |
| 2020-02-14 | $0.0000005092 | $0.000001048 | $0.0000003477 | $0.0000008527 | $5,703.48 | $12,782.21 |
| 2020-02-15 | $0.0000008527 | $0.000001022 | $0.0000008527 | $0.0000008729 | $9.05 | $13,084.80 |
| 2020-02-16 | $0.0000008737 | $0.0000009005 | $0.0000004847 | $0.0000006773 | $18.52 | $10,153.16 |
| 2020-02-17 | $0.0000006757 | $0.0000006791 | $0.0000003961 | $0.0000006127 | $73.18 | $9,183.90 |
| 2020-02-18 | $0.0000006130 | $0.0000007351 | $0.0000002624 | $0.0000003382 | $177.20 | $5,069.27 |
| 2020-02-19 | $0.0000003384 | $0.0000005308 | $0.0000002510 | $0.0000004426 | $1,295.22 | $6,634.44 |
| 2020-02-20 | $0.0000004415 | $0.0000004427 | $0.0000003576 | $0.0000003616 | $176.90 | $5,419.71 |
| 2020-02-21 | $0.0000003611 | $0.0000004534 | $0.0000002590 | $0.0000004509 | $612.32 | $6,759.55 |
| 2020-02-22 | $0.0000004515 | $0.0000004527 | $0.0000003401 | $0.0000003410 | $35.10 | $5,112.29 |
| 2020-02-23 | $0.0000003410 | $0.0000004639 | $0.0000003410 | $0.0000003558 | $219.47 | $5,334.11 |
| 2020-02-24 | $0.0000003559 | $0.0000004074 | $0.0000003379 | $0.0000003979 | $209.81 | $5,964.33 |
| 2020-02-25 | $0.0000003978 | $0.0000005470 | $0.0000002342 | $0.0000003722 | $607.83 | $5,579.60 |
| 2020-02-26 | $0.0000003718 | $0.0000003745 | $0.00000006898 | $0.0000003160 | $89.71 | $4,737.09 |
| 2020-02-27 | $0.0000003160 | $0.0000003856 | $0.0000001810 | $0.0000002268 | $151.81 | $3,399.31 |
| 2020-02-28 | $0.0000002270 | $0.0000003433 | $0.0000002270 | $0.0000003398 | $40.73 | $5,093.86 |
| 2020-02-29 | $0.0000003402 | $0.0000003474 | $0.0000002966 | $0.0000003299 | $5.39 | $4,945.73 |