nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0000001470 | $0.0000001763 | $0.0000001453 | $0.0000001763 | $7.78 | $2,642.07 |
| 2020-04-02 | $0.0000001764 | $0.0000002558 | $0.0000001764 | $0.0000002412 | $83.71 | $3,616.10 |
| 2020-04-03 | $0.0000002416 | $0.0000002496 | $0.0000001550 | $0.0000001705 | $77.28 | $2,555.63 |
| 2020-04-04 | $0.0000001707 | $0.0000002323 | $0.0000001681 | $0.0000002180 | $18.99 | $3,268.44 |
| 2020-04-05 | $0.0000002178 | $0.0000003312 | $0.0000002178 | $0.0000003304 | $108.65 | $4,952.74 |
| 2020-04-06 | $0.0000003302 | $0.0000004401 | $0.0000002683 | $0.0000004401 | $352.55 | $6,597.88 |
| 2020-04-07 | $0.0000004399 | $0.000001170 | $0.0000004396 | $0.000001056 | $497.91 | $15,833.36 |
| 2020-04-08 | $0.000001057 | $0.000001173 | $0.0000007295 | $0.000001070 | $304.13 | $16,043.59 |
| 2020-04-09 | $0.000001071 | $0.000001099 | $0.0000001848 | $0.0000003246 | $209.63 | $4,865.82 |
| 2020-04-10 | $0.0000003245 | $0.0000006525 | $0.0000002068 | $0.0000002693 | $603.94 | $4,036.96 |
| 2020-04-11 | $0.0000002693 | $0.0000002740 | $0.0000001903 | $0.0000002056 | $178.94 | $3,081.95 |
| 2020-04-12 | $0.0000002057 | $0.0000003125 | $0.0000002045 | $0.0000003053 | $134.98 | $4,576.80 |
| 2020-04-13 | $0.0000003062 | $0.0000003062 | $0.0000002142 | $0.0000002969 | $128.70 | $4,450.54 |
| 2020-04-14 | $0.0000002969 | $0.0000003220 | $0.0000002963 | $0.0000003151 | $76.03 | $4,723.04 |
| 2020-04-15 | $0.0000003152 | $0.0000003658 | $0.0000002598 | $0.0000003373 | $62.18 | $5,056.54 |
| 2020-04-16 | $0.0000002758 | $0.0000008250 | $0.0000002742 | $0.0000005681 | $496.64 | $8,515.75 |
| 2020-04-17 | $0.0000005681 | $0.0000007669 | $0.0000005096 | $0.0000007550 | $15.63 | $11,317.90 |
| 2020-04-18 | $0.0000007550 | $0.000001102 | $0.0000007091 | $0.0000008599 | $289.78 | $12,889.92 |
| 2020-04-19 | $0.0000008600 | $0.000001087 | $0.0000008228 | $0.000001017 | $52.46 | $15,241.78 |
| 2020-04-20 | $0.000001016 | $0.000001133 | $0.0000009358 | $0.000001033 | $114.17 | $15,487.18 |
| 2020-04-21 | $0.000001034 | $0.000001063 | $0.0000007933 | $0.0000007942 | $117.27 | $11,905.61 |
| 2020-04-22 | $0.0000007943 | $0.0000009370 | $0.0000007901 | $0.0000009312 | $86.75 | $13,958.64 |
| 2020-04-23 | $0.0000009313 | $0.000003295 | $0.0000009199 | $0.000003291 | $821.06 | $49,364.61 |
| 2020-04-24 | $0.000003293 | $0.000003363 | $0.000001234 | $0.000002082 | $826.81 | $31,235.69 |
| 2020-04-25 | $0.000002082 | $0.000002550 | $0.000001304 | $0.000002228 | $253.33 | $33,423.76 |
| 2020-04-26 | $0.000002228 | $0.000002748 | $0.000002019 | $0.000002645 | $56.18 | $39,675.40 |
| 2020-04-27 | $0.000002644 | $0.000002652 | $0.000001647 | $0.000002112 | $295.23 | $31,676.88 |
| 2020-04-28 | $0.000002112 | $0.000002138 | $0.0000008880 | $0.0000008932 | $170.27 | $13,398.33 |
| 2020-04-29 | $0.0000008928 | $0.000001990 | $0.0000008915 | $0.000001844 | $269.80 | $27,654.48 |
| 2020-04-30 | $0.000001844 | $0.000002072 | $0.0000006261 | $0.000001432 | $262.55 | $21,486.68 |