nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.00009957 | $0.0001007 | $0.00009296 | $0.00009540 | $0 | $1,431,042 |
| 2020-12-02 | $0.00009540 | $0.00009795 | $0.00009310 | $0.00009744 | $0 | $1,461,606 |
| 2020-12-03 | $0.00009742 | $0.00009929 | $0.00009601 | $0.00009866 | $0 | $1,479,947 |
| 2020-12-04 | $0.00009869 | $0.00009901 | $0.00009483 | $0.00009513 | $0 | $1,426,992 |
| 2020-12-05 | $0.00009485 | $0.00009720 | $0.00009428 | $0.00009713 | $0 | $1,456,942 |
| 2020-12-06 | $0.00009717 | $0.00009837 | $0.00009586 | $0.00009810 | $0 | $1,471,513 |
| 2020-12-07 | $0.00009811 | $0.00009848 | $0.00009603 | $0.00009738 | $0 | $1,460,650 |
| 2020-12-08 | $0.00009736 | $0.00009781 | $0.00009265 | $0.00009294 | $0 | $1,394,130 |
| 2020-12-09 | $0.00009290 | $0.00009449 | $0.00009096 | $0.00009412 | $0 | $1,411,728 |
| 2020-12-10 | $0.00009412 | $0.00009412 | $0.00009108 | $0.00009263 | $0 | $1,389,511 |
| 2020-12-11 | $0.00009264 | $0.00009266 | $0.00008938 | $0.00009157 | $0 | $1,373,543 |
| 2020-12-12 | $0.00009158 | $0.00009594 | $0.00009151 | $0.00009536 | $0 | $1,430,458 |
| 2020-12-13 | $0.00009535 | $0.00009829 | $0.00009500 | $0.00009709 | $0 | $1,456,343 |
| 2020-12-14 | $0.00009710 | $0.00009791 | $0.00009643 | $0.00009761 | $0 | $1,464,202 |
| 2020-12-15 | $0.00009761 | $0.00009902 | $0.00009676 | $0.00009849 | $0 | $1,477,323 |
| 2020-12-16 | $0.00009847 | $0.0001088 | $0.00009786 | $0.0001080 | $0 | $1,620,535 |
| 2020-12-17 | $0.0001081 | $0.0001198 | $0.0001077 | $0.0001156 | $0 | $1,733,860 |
| 2020-12-18 | $0.0001155 | $0.0001177 | $0.0001135 | $0.0001171 | $0 | $1,757,136 |
| 2020-12-19 | $0.0001172 | $0.0001220 | $0.0001157 | $0.0001209 | $0 | $1,812,982 |
| 2020-12-20 | $0.0001209 | $0.0001226 | $0.0001173 | $0.0001191 | $0 | $1,786,695 |
| 2020-12-21 | $0.0001189 | $0.0001218 | $0.0001122 | $0.0001158 | $0 | $1,736,879 |
| 2020-12-22 | $0.0001155 | $0.0001204 | $0.0001135 | $0.0001204 | $0 | $1,805,976 |
| 2020-12-23 | $0.0001204 | $0.0001216 | $0.0001155 | $0.0001177 | $0 | $1,765,483 |
| 2020-12-24 | $0.0001176 | $0.0001203 | $0.0001152 | $0.0001202 | $0 | $1,803,552 |
| 2020-12-25 | $0.0001201 | $0.0001250 | $0.0001188 | $0.0001248 | $0 | $1,872,487 |
| 2020-12-26 | $0.0001248 | $0.0001351 | $0.0001241 | $0.0001337 | $0 | $2,004,973 |
| 2020-12-27 | $0.0001337 | $0.0001430 | $0.0001312 | $0.0001332 | $0 | $1,997,557 |
| 2020-12-28 | $0.0001330 | $0.0001387 | $0.0001327 | $0.0001372 | $0 | $2,057,792 |
| 2020-12-29 | $0.0001371 | $0.0001386 | $0.0001316 | $0.0001385 | $0 | $2,078,042 |
| 2020-12-30 | $0.0001385 | $0.0001465 | $0.0001385 | $0.0001459 | $0 | $2,187,811 |
| 2020-12-31 | $0.0001459 | $0.0001480 | $0.0001427 | $0.0001468 | $0 | $2,201,826 |