nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0000003298 | $0.0000003376 | $0.0000002153 | $0.0000002845 | $79.71 | $4,265.15 |
| 2020-03-02 | $0.0000002846 | $0.0000003209 | $0.0000002271 | $0.0000002306 | $70.78 | $3,456.97 |
| 2020-03-03 | $0.0000002305 | $0.0000003374 | $0.0000002270 | $0.0000003367 | $15.15 | $5,047.40 |
| 2020-03-04 | $0.0000003368 | $0.0000003421 | $0.0000002460 | $0.0000002468 | $29.99 | $3,699.75 |
| 2020-03-05 | $0.0000002469 | $0.0000003516 | $0.0000002469 | $0.0000003210 | $141.26 | $4,811.50 |
| 2020-03-06 | $0.0000003210 | $0.0000003370 | $0.0000001907 | $0.0000002677 | $11.85 | $4,012.17 |
| 2020-03-07 | $0.0000002681 | $0.0000002999 | $0.0000002138 | $0.0000002141 | $14.09 | $3,209.11 |
| 2020-03-08 | $0.0000002141 | $0.0000002980 | $0.0000001917 | $0.0000002012 | $63.31 | $3,016.54 |
| 2020-03-09 | $0.0000002013 | $0.0000002868 | $0.0000001989 | $0.0000002622 | $23.45 | $3,930.96 |
| 2020-03-10 | $0.0000002626 | $0.0000003909 | $0.0000002625 | $0.0000003012 | $13.42 | $4,514.27 |
| 2020-03-11 | $0.0000003012 | $0.0000003044 | $0.0000002398 | $0.0000002727 | $25.89 | $4,088.20 |
| 2020-03-12 | $0.0000002726 | $0.0000002731 | $0.0000001618 | $0.0000001681 | $0.7353 | $2,520.34 |
| 2020-03-13 | $0.0000001685 | $0.0000002051 | $0.0000001428 | $0.0000001998 | $9.58 | $2,995.18 |
| 2020-03-14 | $0.0000001998 | $0.0000002018 | $0.0000001141 | $0.0000001233 | $21.45 | $1,848.43 |
| 2020-03-15 | $0.0000001233 | $0.0000001455 | $0.0000001219 | $0.0000001376 | $0.8395 | $2,063.06 |
| 2020-03-16 | $0.0000001377 | $0.0000001377 | $0.00000009783 | $0.00000009946 | $6.45 | $1,490.97 |
| 2020-03-17 | $0.00000009953 | $0.0000001188 | $0.00000009937 | $0.0000001024 | $3.75 | $1,534.94 |
| 2020-03-18 | $0.0000001025 | $0.0000001044 | $0.0000001006 | $0.0000001034 | $0.4766 | $1,549.38 |
| 2020-03-19 | $0.0000001034 | $0.0000001405 | $0.0000001033 | $0.0000001367 | $1.70 | $2,049.00 |
| 2020-03-20 | $0.0000001366 | $0.0000002845 | $0.0000001304 | $0.0000002124 | $10.76 | $3,183.22 |
| 2020-03-21 | $0.0000002124 | $0.0000002673 | $0.0000001526 | $0.0000001990 | $11.39 | $2,983.56 |
| 2020-03-22 | $0.0000001992 | $0.0000002315 | $0.0000001873 | $0.0000002096 | $11.32 | $3,141.52 |
| 2020-03-23 | $0.0000002096 | $0.0000002249 | $0.0000001432 | $0.0000001483 | $5.97 | $2,223.57 |
| 2020-03-24 | $0.0000001484 | $0.0000002310 | $0.00000008303 | $0.00000008325 | $48.11 | $1,247.86 |
| 2020-03-25 | $0.00000008335 | $0.0000001555 | $0.00000008276 | $0.0000001089 | $21.68 | $1,632.77 |
| 2020-03-26 | $0.0000001089 | $0.0000001911 | $0.00000009489 | $0.0000001661 | $66.03 | $2,489.51 |
| 2020-03-27 | $0.0000001661 | $0.0000001679 | $0.0000001236 | $0.0000001340 | $1.91 | $2,009.19 |
| 2020-03-28 | $0.0000001339 | $0.0000001441 | $0.0000001268 | $0.0000001441 | $3.17 | $2,160.74 |
| 2020-03-29 | $0.0000001441 | $0.0000001813 | $0.0000001419 | $0.0000001632 | $8.49 | $2,446.85 |
| 2020-03-30 | $0.0000001631 | $0.0000002009 | $0.0000001579 | $0.0000001996 | $27.84 | $2,992.26 |
| 2020-03-31 | $0.0000001992 | $0.0000002013 | $0.0000001454 | $0.0000001470 | $38.39 | $2,203.04 |