nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.000001432 | $0.000001453 | $0.0000005508 | $0.0000007278 | $120.20 | $10,917.01 |
| 2020-05-02 | $0.0000007283 | $0.000001058 | $0.0000007272 | $0.000001034 | $47.33 | $15,507.12 |
| 2020-05-03 | $0.000001034 | $0.000001072 | $0.0000009600 | $0.000001034 | $45.39 | $15,504.24 |
| 2020-05-04 | $0.000001033 | $0.000001406 | $0.0000005524 | $0.000001021 | $371.91 | $15,308.87 |
| 2020-05-05 | $0.000001020 | $0.000001327 | $0.0000005417 | $0.0000009091 | $1,142.47 | $13,637.10 |
| 2020-05-06 | $0.0000009097 | $0.0000009105 | $0.0000003961 | $0.0000004287 | $326.33 | $6,430.27 |
| 2020-05-07 | $0.0000004287 | $0.0000005357 | $0.0000003406 | $0.0000004246 | $211.29 | $6,368.80 |
| 2020-05-08 | $0.0000004246 | $0.0000004510 | $0.0000002112 | $0.0000003835 | $239.71 | $5,753.06 |
| 2020-05-09 | $0.0000003834 | $0.0000006381 | $0.0000003811 | $0.0000005288 | $303.39 | $7,932.62 |
| 2020-05-10 | $0.0000005289 | $0.0000005290 | $0.0000003786 | $0.0000004341 | $230.54 | $6,511.53 |
| 2020-05-11 | $0.0000004337 | $0.0000006698 | $0.0000004337 | $0.0000005574 | $285.33 | $8,361.24 |
| 2020-05-12 | $0.0000005577 | $0.0000008584 | $0.0000004918 | $0.0000006435 | $378.04 | $9,652.84 |
| 2020-05-13 | $0.0000006436 | $0.000001179 | $0.0000006435 | $0.000001116 | $276.18 | $16,737.69 |
| 2020-05-14 | $0.000001115 | $0.000001117 | $0.0000007147 | $0.0000007509 | $196.16 | $11,263.10 |
| 2020-05-15 | $0.0000007508 | $0.000001401 | $0.0000007476 | $0.000001173 | $396.85 | $17,601.81 |
| 2020-05-16 | $0.000001174 | $0.000001188 | $0.0000008970 | $0.0000009230 | $230.53 | $13,845.72 |
| 2020-05-17 | $0.0000009229 | $0.000001458 | $0.0000009053 | $0.000001222 | $659.91 | $18,334.06 |
| 2020-05-18 | $0.000001222 | $0.000002101 | $0.000001009 | $0.000001802 | $621.21 | $27,025.41 |
| 2020-05-19 | $0.000001803 | $0.000002118 | $0.000001639 | $0.000001814 | $117.05 | $27,211.31 |
| 2020-05-20 | $0.000001815 | $0.000001889 | $0.0000008561 | $0.000001870 | $595.44 | $28,048.24 |
| 2020-05-21 | $0.000001870 | $0.000002984 | $0.0000009949 | $0.000002039 | $1,027.75 | $30,578.02 |
| 2020-05-22 | $0.000002039 | $0.000002741 | $0.000001321 | $0.000002279 | $379.14 | $34,186.61 |
| 2020-05-23 | $0.000002279 | $0.000003105 | $0.000002073 | $0.000002776 | $319.03 | $41,633.24 |
| 2020-05-24 | $0.000002776 | $0.000003762 | $0.000001875 | $0.000003664 | $602.15 | $54,963.05 |
| 2020-05-25 | $0.000003662 | $0.000003688 | $0.000002056 | $0.000003182 | $667.00 | $47,734.02 |
| 2020-05-26 | $0.000003183 | $0.000003189 | $0.000002964 | $0.000003049 | $2.37 | $45,728.91 |
| 2020-05-27 | $0.000003049 | $0.000003086 | $0.000002886 | $0.000002925 | $16.15 | $43,881.90 |
| 2020-05-28 | $0.000002926 | $0.000004496 | $0.000002392 | $0.000004396 | $2,565.41 | $65,936.36 |
| 2020-05-29 | $0.000004399 | $0.000004602 | $0.000002673 | $0.000003774 | $392.45 | $56,611.55 |
| 2020-05-30 | $0.000003774 | $0.000004026 | $0.000002615 | $0.000003999 | $577.40 | $59,982.90 |
| 2020-05-31 | $0.000003999 | $0.000004037 | $0.000003525 | $0.000003811 | $1.84 | $57,163.58 |