nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0000009052 | $0.000001056 | $0.0000008905 | $0.000001040 | $216.39 | $15,597.72 |
| 2020-07-02 | $0.000001041 | $0.000001088 | $0.0000009167 | $0.000001079 | $74.62 | $16,183.97 |
| 2020-07-03 | $0.000001079 | $0.000001326 | $0.000001041 | $0.000001127 | $168.79 | $16,912.29 |
| 2020-07-04 | $0.000001127 | $0.000001293 | $0.0000009024 | $0.000001238 | $147.21 | $18,568.18 |
| 2020-07-05 | $0.000001237 | $0.000001241 | $0.000001123 | $0.000001230 | $210.27 | $18,445.22 |
| 2020-07-06 | $0.000001230 | $0.000001281 | $0.0000009410 | $0.000001187 | $140.44 | $17,798.04 |
| 2020-07-07 | $0.000001181 | $0.000001200 | $0.000001124 | $0.000001148 | $295.56 | $17,213.57 |
| 2020-07-08 | $0.000001148 | $0.000001185 | $0.0000008366 | $0.0000009866 | $55.11 | $14,799.47 |
| 2020-07-09 | $0.0000009870 | $0.000001021 | $0.0000009505 | $0.000001021 | $8.23 | $15,309.77 |
| 2020-07-10 | $0.000001020 | $0.000001020 | $0.0000008379 | $0.0000009639 | $181.37 | $14,458.02 |
| 2020-07-11 | $0.0000009640 | $0.000001056 | $0.0000007195 | $0.0000008622 | $258.76 | $12,932.91 |
| 2020-07-12 | $0.0000008621 | $0.000001037 | $0.0000008620 | $0.0000009679 | $6.00 | $14,519.21 |
| 2020-07-13 | $0.0000009679 | $0.000001208 | $0.0000008907 | $0.000001174 | $98.07 | $17,614.17 |
| 2020-07-14 | $0.000001174 | $0.000001195 | $0.0000008652 | $0.000001153 | $2,696.42 | $17,300.33 |
| 2020-07-15 | $0.000001153 | $0.000001295 | $0.0000009564 | $0.000001074 | $711.37 | $16,103.07 |
| 2020-07-16 | $0.000001073 | $0.000001166 | $0.0000009298 | $0.000001005 | $65.97 | $15,071.62 |
| 2020-07-17 | $0.000001005 | $0.000001101 | $0.0000009988 | $0.000001094 | $10.19 | $16,410.71 |
| 2020-07-18 | $0.000001094 | $0.000001254 | $0.0000009311 | $0.000001248 | $211.57 | $18,724.42 |
| 2020-07-19 | $0.000001248 | $0.000001249 | $0.000001019 | $0.000001026 | $1.89 | $15,386.60 |
| 2020-07-20 | $0.000001026 | $0.000001220 | $0.000001025 | $0.000001157 | $0.9142 | $17,358.41 |
| 2020-07-21 | $0.000001157 | $0.000001164 | $0.0000009456 | $0.000001127 | $26.90 | $16,911.99 |
| 2020-07-22 | $0.000001127 | $0.000001128 | $0.0000009700 | $0.000001076 | $124.50 | $16,135.73 |
| 2020-07-23 | $0.000001076 | $0.000001137 | $0.0000009502 | $0.000001099 | $20.55 | $16,483.06 |
| 2020-07-24 | $0.000001099 | $0.000001155 | $0.0000009864 | $0.000001088 | $49.53 | $16,326.59 |
| 2020-07-25 | $0.000001089 | $0.000001226 | $0.000001088 | $0.000001216 | $17.03 | $18,244.95 |
| 2020-07-26 | $0.000001216 | $0.000001267 | $0.000001083 | $0.000001084 | $142.45 | $16,261.99 |
| 2020-07-27 | $0.000001084 | $0.000001290 | $0.000001084 | $0.000001256 | $86.13 | $18,832.92 |
| 2020-07-28 | $0.000001254 | $0.000001369 | $0.000001189 | $0.000001235 | $31.39 | $18,522.02 |
| 2020-07-29 | $0.000001235 | $0.000001297 | $0.000001221 | $0.000001241 | $47.59 | $18,608.92 |
| 2020-07-30 | $0.000001241 | $0.000001322 | $0.000001232 | $0.000001305 | $0.01305 | $19,580.85 |
| 2020-07-31 | $0.000001305 | $0.000001378 | $0.000001066 | $0.000001106 | $44.66 | $16,589.80 |