nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.000003812 | $0.000004070 | $0.000002736 | $0.000004044 | $71.06 | $60,660.97 |
| 2020-06-02 | $0.000004052 | $0.000004062 | $0.000003156 | $0.000003677 | $87.74 | $55,153.70 |
| 2020-06-03 | $0.000003677 | $0.000003692 | $0.000002653 | $0.000003514 | $107.53 | $52,706.82 |
| 2020-06-04 | $0.000003516 | $0.000003541 | $0.000003410 | $0.000003520 | $1.94 | $52,797.77 |
| 2020-06-05 | $0.000003520 | $0.000003586 | $0.000003376 | $0.000003403 | $220.68 | $51,040.08 |
| 2020-06-06 | $0.000003403 | $0.000003565 | $0.000003397 | $0.000003508 | $362.59 | $52,622.85 |
| 2020-06-07 | $0.000003508 | $0.000003537 | $0.000002366 | $0.000003358 | $753.41 | $50,363.70 |
| 2020-06-08 | $0.000003359 | $0.000003363 | $0.000003175 | $0.000003326 | $6.36 | $49,889.45 |
| 2020-06-09 | $0.000003324 | $0.000003353 | $0.000003043 | $0.000003280 | $84.91 | $49,204.26 |
| 2020-06-10 | $0.000003281 | $0.000003296 | $0.000002492 | $0.000002500 | $26.71 | $37,498.47 |
| 2020-06-11 | $0.000002500 | $0.000003006 | $0.000002356 | $0.000002758 | $769.84 | $41,376.74 |
| 2020-06-12 | $0.000002757 | $0.000002973 | $0.000002654 | $0.000002969 | $113.15 | $44,527.68 |
| 2020-06-13 | $0.000002969 | $0.000002989 | $0.000002939 | $0.000002940 | $10.36 | $44,101.17 |
| 2020-06-14 | $0.000002940 | $0.000002969 | $0.000002379 | $0.000002928 | $360.29 | $43,913.90 |
| 2020-06-15 | $0.000002928 | $0.000002928 | $0.000002525 | $0.000002851 | $165.00 | $42,770.08 |
| 2020-06-16 | $0.000002849 | $0.000002897 | $0.000002557 | $0.000002789 | $281.33 | $41,830.40 |
| 2020-06-17 | $0.000002791 | $0.000002801 | $0.000002706 | $0.000002726 | $4.43 | $40,894.51 |
| 2020-06-18 | $0.000002725 | $0.000002761 | $0.000002513 | $0.000002623 | $86.13 | $39,350.19 |
| 2020-06-19 | $0.000002621 | $0.000002711 | $0.000002542 | $0.000002680 | $21.13 | $40,203.48 |
| 2020-06-20 | $0.000002680 | $0.000002731 | $0.000002663 | $0.000002681 | $247.49 | $40,220.82 |
| 2020-06-21 | $0.000002682 | $0.000002702 | $0.000002475 | $0.000002610 | $7.83 | $39,148.67 |
| 2020-06-22 | $0.000002611 | $0.000002769 | $0.000002610 | $0.000002740 | $1.34 | $41,100.56 |
| 2020-06-23 | $0.000002741 | $0.000002752 | $0.000002683 | $0.000002686 | $9.93 | $40,282.64 |
| 2020-06-24 | $0.000002686 | $0.000002767 | $0.000002537 | $0.000002756 | $62.81 | $41,335.23 |
| 2020-06-25 | $0.000002758 | $0.000002758 | $0.000001271 | $0.000002656 | $122.34 | $39,846.11 |
| 2020-06-26 | $0.000002656 | $0.000002667 | $0.000001546 | $0.000002320 | $193.48 | $34,800.27 |
| 2020-06-27 | $0.000002320 | $0.000002350 | $0.000001147 | $0.000002163 | $141.40 | $32,443.03 |
| 2020-06-28 | $0.000002163 | $0.000002193 | $0.0000007973 | $0.000001444 | $641.06 | $21,659.40 |
| 2020-06-29 | $0.000001443 | $0.000001450 | $0.0000003387 | $0.0000008677 | $476.20 | $13,015.35 |
| 2020-06-30 | $0.0000008672 | $0.000001090 | $0.0000007457 | $0.0000009052 | $242.87 | $13,578.25 |