nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.00005477 | $0.00005553 | $0.00005318 | $0.00005393 | $0 | $808,911 |
| 2020-10-02 | $0.00005393 | $0.00005412 | $0.00005289 | $0.00005369 | $0 | $805,403 |
| 2020-10-03 | $0.00005369 | $0.00005382 | $0.00005337 | $0.00005356 | $0 | $803,415 |
| 2020-10-04 | $0.00005356 | $0.00005426 | $0.00005348 | $0.00005417 | $0 | $812,560 |
| 2020-10-05 | $0.00005418 | $0.00005480 | $0.00005399 | $0.00005480 | $0 | $821,958 |
| 2020-10-06 | $0.00005480 | $0.00005482 | $0.00005344 | $0.00005382 | $0 | $807,342 |
| 2020-10-07 | $0.00005382 | $0.00005421 | $0.00005360 | $0.00005415 | $0 | $812,224 |
| 2020-10-08 | $0.00005415 | $0.00005556 | $0.00005360 | $0.00005540 | $0 | $831,035 |
| 2020-10-09 | $0.00005540 | $0.00005637 | $0.00005505 | $0.00005618 | $0 | $842,721 |
| 2020-10-10 | $0.00005618 | $0.00005810 | $0.00005614 | $0.00005735 | $0 | $860,304 |
| 2020-10-11 | $0.00005735 | $0.00005803 | $0.00005731 | $0.00005780 | $0 | $867,040 |
| 2020-10-12 | $0.00005780 | $0.00005942 | $0.00005707 | $0.00005869 | $0 | $880,319 |
| 2020-10-13 | $0.00005869 | $0.00005869 | $0.00005749 | $0.00005803 | $0 | $870,379 |
| 2020-10-14 | $0.00005803 | $0.00005861 | $0.00005742 | $0.00005804 | $0 | $870,592 |
| 2020-10-15 | $0.00005804 | $0.00005874 | $0.00005739 | $0.00005836 | $0 | $875,440 |
| 2020-10-16 | $0.00005836 | $0.00005859 | $0.00005697 | $0.00005747 | $0 | $862,069 |
| 2020-10-17 | $0.00005747 | $0.00005780 | $0.00005728 | $0.00005766 | $0 | $864,860 |
| 2020-10-18 | $0.00005766 | $0.00005831 | $0.00005760 | $0.00005831 | $0 | $874,584 |
| 2020-10-19 | $0.00005831 | $0.00005990 | $0.00005792 | $0.00005960 | $0 | $894,045 |
| 2020-10-20 | $0.00005960 | $0.0001183 | $0.00005930 | $0.00006045 | $0 | $906,737 |
| 2020-10-21 | $0.00006045 | $0.00006686 | $0.00006037 | $0.00006504 | $0 | $975,603 |
| 2020-10-22 | $0.00006504 | $0.00006680 | $0.00006451 | $0.00006580 | $0 | $987,027 |
| 2020-10-23 | $0.00006580 | $0.0001299 | $0.00006471 | $0.00006561 | $0 | $984,076 |
| 2020-10-24 | $0.00006562 | $0.00006670 | $0.00006539 | $0.00006653 | $0 | $997,978 |
| 2020-10-25 | $0.00006651 | $0.00006762 | $0.00006550 | $0.00006608 | $0 | $991,207 |
| 2020-10-26 | $0.00006611 | $0.00006708 | $0.00006501 | $0.00006629 | $0 | $994,303 |
| 2020-10-27 | $0.00006630 | $0.00006975 | $0.00006623 | $0.00006914 | $0 | $1,037,136 |
| 2020-10-28 | $0.00006922 | $0.00007015 | $0.00006556 | $0.00006727 | $0 | $1,009,077 |
| 2020-10-29 | $0.00006727 | $0.00006898 | $0.00006580 | $0.00006816 | $0 | $1,022,347 |
| 2020-10-30 | $0.00006810 | $0.0001365 | $0.00006657 | $0.0001357 | $0 | $2,035,163 |
| 2020-10-31 | $0.0001355 | $0.0001371 | $0.00006865 | $0.00006980 | $0 | $1,047,055 |