NTX NTX
Xếp hạng #?
07:39:16 09/03/2015
NTX (NTX)
Không hoạt động
Lịch sử giá NTX (NTX) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-03 | $0.0002271 | $0.0002707 | $0.0002145 | $0.0002515 | $28,181.00 | $251,519 |
| 2014-07-04 | $0.0002452 | $0.0003884 | $0.0002450 | $0.0003784 | $65,349.50 | $378,415 |
| 2014-07-05 | $0.0003654 | $0.0003798 | $0.0002461 | $0.0002967 | $35,236.20 | $296,678 |
| 2014-07-06 | $0.0002905 | $0.0003002 | $0.0002222 | $0.0002414 | $31,063.20 | $241,410 |
| 2014-07-07 | $0.0002416 | $0.0002480 | $0.0001183 | $0.0001623 | $16,481.50 | $162,262 |
| 2014-07-08 | $0.0001617 | $0.0002443 | $0.0001370 | $0.0002312 | $15,872.70 | $231,183 |
| 2014-07-09 | $0.0002313 | $0.0002315 | $0.0001497 | $0.0001749 | $5,731.01 | $174,863 |
| 2014-07-10 | $0.0001750 | $0.0001750 | $0.0001240 | $0.0001542 | $5,413.98 | $154,190 |
| 2014-07-11 | $0.0001542 | $0.0001610 | $0.0001251 | $0.0001327 | $6,450.91 | $132,721 |
| 2014-07-12 | $0.0001390 | $0.0001455 | $0.0001263 | $0.0001394 | $2,670.38 | $139,417 |
| 2014-07-13 | $0.0001395 | $0.0001395 | $0.00009417 | $0.0001128 | $6,117.74 | $112,769 |
| 2014-07-14 | $0.0001128 | $0.0001192 | $0.00009309 | $0.0001115 | $1,806.15 | $111,477 |
| 2014-07-15 | $0.0001116 | $0.0001244 | $0.00009325 | $0.0001057 | $2,300.43 | $105,670 |
| 2014-07-16 | $0.0001057 | $0.0001057 | $0.00008618 | $0.00008635 | $1,844.49 | $86,352.00 |
| 2014-07-17 | $0.00008632 | $0.00009290 | $0.00007387 | $0.00008100 | $1,208.01 | $81,001.60 |
| 2014-07-18 | $0.00008091 | $0.00009362 | $0.00006831 | $0.00008174 | $1,148.28 | $81,741.30 |
| 2014-07-19 | $0.00008179 | $0.00008179 | $0.00007495 | $0.00007542 | $313.05 | $75,421.80 |
| 2014-07-20 | $0.00007543 | $0.0001061 | $0.00006869 | $0.0001061 | $1,870.33 | $106,063 |
| 2014-07-21 | $0.0001061 | $0.0001061 | $0.00007440 | $0.00007467 | $839.28 | $74,665.30 |
| 2014-07-22 | $0.00007467 | $0.00008730 | $0.00007451 | $0.00007459 | $666.73 | $74,586.10 |
| 2014-07-23 | $0.00007453 | $0.00008091 | $0.00004994 | $0.00006194 | $1,064.90 | $61,941.50 |
| 2014-07-24 | $0.00006195 | $0.00006815 | $0.00005360 | $0.00006017 | $485.30 | $60,173.30 |
| 2014-07-25 | $0.00006015 | $0.00006630 | $0.00004800 | $0.00004809 | $286.91 | $48,087.10 |
| 2014-07-26 | $0.00004812 | $0.00008340 | $0.00004806 | $0.00005362 | $1,135.79 | $53,623.20 |
| 2014-07-27 | $0.00005361 | $0.00005390 | $0.00004154 | $0.00004157 | $611.44 | $41,569.60 |
| 2014-07-28 | $0.00004159 | $0.00004667 | $0.00002876 | $0.00003514 | $703.43 | $35,141.50 |
| 2014-07-29 | $0.00003513 | $0.00005263 | $0.00002921 | $0.00002924 | $716.71 | $29,236.20 |
| 2014-07-30 | $0.00002924 | $0.00004083 | $0.00002824 | $0.00002836 | $107.08 | $28,364.60 |
| 2014-07-31 | $0.00002837 | $0.00004104 | $0.00002823 | $0.00004104 | $77.66 | $41,036.40 |