nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.00006981 | $0.00007023 | $0.00006905 | $0.00006949 | $0 | $1,042,385 |
| 2020-11-02 | $0.00006961 | $0.00006999 | $0.00006711 | $0.00006869 | $0 | $1,030,413 |
| 2020-11-03 | $0.00006865 | $0.00007084 | $0.00006751 | $0.00007048 | $0 | $1,057,273 |
| 2020-11-04 | $0.00007066 | $0.00007205 | $0.00006879 | $0.00007161 | $0 | $1,074,177 |
| 2020-11-05 | $0.00007161 | $0.00007951 | $0.00007146 | $0.00007887 | $0 | $1,183,101 |
| 2020-11-06 | $0.00007887 | $0.00008052 | $0.00007716 | $0.00007890 | $0 | $1,183,471 |
| 2020-11-07 | $0.00007890 | $0.00007978 | $0.00007312 | $0.00007519 | $0 | $1,127,875 |
| 2020-11-08 | $0.00007519 | $0.00007926 | $0.00007474 | $0.00007846 | $0 | $1,176,901 |
| 2020-11-09 | $0.00007846 | $0.00008000 | $0.00007535 | $0.00007773 | $0 | $1,165,913 |
| 2020-11-10 | $0.00007771 | $0.00007832 | $0.00007666 | $0.00007752 | $0 | $1,162,747 |
| 2020-11-11 | $0.00007751 | $0.00008069 | $0.00007751 | $0.00007960 | $0 | $1,194,064 |
| 2020-11-12 | $0.00007959 | $0.00008261 | $0.00007874 | $0.00008246 | $0 | $1,236,967 |
| 2020-11-13 | $0.00008247 | $0.00008341 | $0.00008105 | $0.00008270 | $0 | $1,240,570 |
| 2020-11-14 | $0.00008270 | $0.00008270 | $0.00007981 | $0.00008142 | $0 | $1,221,271 |
| 2020-11-15 | $0.00008142 | $0.00008170 | $0.00008000 | $0.00008083 | $0 | $1,212,449 |
| 2020-11-16 | $0.00008083 | $0.00008517 | $0.00008045 | $0.00008466 | $0 | $1,269,828 |
| 2020-11-17 | $0.00008453 | $0.00009004 | $0.00008391 | $0.00008935 | $0 | $1,340,284 |
| 2020-11-18 | $0.00008936 | $0.00009313 | $0.00008786 | $0.00009014 | $0 | $1,352,077 |
| 2020-11-19 | $0.00009015 | $0.00009172 | $0.00008801 | $0.00009020 | $0 | $1,352,944 |
| 2020-11-20 | $0.00009019 | $0.00009506 | $0.00008994 | $0.00009431 | $0 | $1,414,624 |
| 2020-11-21 | $0.00009430 | $0.00009590 | $0.00009342 | $0.00009450 | $0 | $1,417,509 |
| 2020-11-22 | $0.00009450 | $0.00009476 | $0.00008957 | $0.00009317 | $0 | $1,397,524 |
| 2020-11-23 | $0.00009316 | $0.00009496 | $0.00009130 | $0.00009319 | $0 | $1,397,824 |
| 2020-11-24 | $0.00009327 | $0.0001839 | $0.00009205 | $0.00009697 | $0 | $1,454,486 |
| 2020-11-25 | $0.00009696 | $0.00009836 | $0.00009422 | $0.00009501 | $0 | $1,425,148 |
| 2020-11-26 | $0.00009500 | $0.0001789 | $0.00008290 | $0.00008683 | $0 | $1,302,484 |
| 2020-11-27 | $0.00008694 | $0.00008847 | $0.00008380 | $0.00008676 | $0 | $1,301,386 |
| 2020-11-28 | $0.00008676 | $0.00009056 | $0.00008575 | $0.00008985 | $0 | $1,347,819 |
| 2020-11-29 | $0.00008985 | $0.00009275 | $0.00008905 | $0.00009224 | $0 | $1,383,664 |
| 2020-11-30 | $0.00009224 | $0.0001002 | $0.00009224 | $0.00009958 | $0 | $1,493,722 |