NTX NTX
Xếp hạng #?
07:39:16 09/03/2015
NTX (NTX)
Không hoạt động
Lịch sử giá NTX (NTX) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.00004103 | $0.00004185 | $0.00003510 | $0.00004164 | $57.80 | $41,644.10 |
| 2014-08-02 | $0.00004164 | $0.00004735 | $0.00003549 | $0.00004125 | $181.02 | $41,253.30 |
| 2014-08-03 | $0.00004122 | $0.00004124 | $0.00003511 | $0.00003520 | $196.65 | $35,200.00 |
| 2014-08-04 | $0.00003517 | $0.00004127 | $0.00003502 | $0.00004121 | $104.67 | $41,214.70 |
| 2014-08-05 | $0.00004123 | $0.00004129 | $0.00002921 | $0.00002927 | $198.81 | $29,271.80 |
| 2014-08-06 | $0.00002930 | $0.00004110 | $0.00002928 | $0.00003508 | $193.13 | $35,079.20 |
| 2014-08-07 | $0.00002923 | $0.00002956 | $0.00002920 | $0.00002944 | $120.25 | $29,443.50 |
| 2014-08-08 | $0.00002944 | $0.00003565 | $0.00002370 | $0.00002370 | $344.30 | $23,703.10 |
| 2014-08-09 | $0.00002370 | $0.00002952 | $0.00001766 | $0.00002946 | $170.42 | $29,462.90 |
| 2014-08-10 | $0.00002945 | $0.00002956 | $0.00001772 | $0.00002364 | $181.10 | $23,642.40 |
| 2014-08-11 | $0.00002365 | $0.00002366 | $0.00001722 | $0.00001729 | $304.95 | $17,291.00 |
| 2014-08-12 | $0.00001730 | $0.00002300 | $0.00001133 | $0.00001139 | $288.01 | $11,392.80 |
| 2014-08-13 | $0.00001141 | $0.00001703 | $0.00001134 | $0.00001640 | $38.37 | $16,399.70 |
| 2014-08-14 | $0.00001639 | $0.00001639 | $0.00001496 | $0.00001518 | $22.77 | $15,179.20 |
| 2014-08-15 | $0.00001533 | $0.00002035 | $0.00001464 | $0.00001988 | $96.05 | $19,880.40 |
| 2014-08-16 | $0.00001991 | $0.00002610 | $0.00001958 | $0.00002575 | $241.48 | $25,751.80 |
| 2014-08-17 | $0.00002572 | $0.00002628 | $0.00002296 | $0.00002407 | $50.27 | $24,069.20 |
| 2014-08-18 | $0.00002406 | $0.00003699 | $0.00001738 | $0.00001749 | $29.82 | $17,491.60 |
| 2014-08-19 | $0.00001749 | $0.00002605 | $0.00001431 | $0.00001456 | $18.26 | $14,557.40 |
| 2014-08-20 | $0.00001455 | $0.00002073 | $0.00001403 | $0.00001536 | $167.20 | $15,359.40 |
| 2014-08-21 | $0.00001531 | $0.00002097 | $0.00001034 | $0.00001554 | $202.26 | $15,541.80 |
| 2014-08-22 | $0.00001555 | $0.00001572 | $0.00001048 | $0.00001284 | $31.29 | $12,842.90 |
| 2014-08-23 | $0.00001283 | $0.00002023 | $0.00001087 | $0.00002022 | $2.25 | $20,216.20 |
| 2014-08-24 | $0.00001512 | $0.00002052 | $0.00001492 | $0.00002033 | $89.64 | $20,331.40 |
| 2014-08-25 | $0.00002033 | $0.00002033 | $0.00001004 | $0.00001507 | $32.75 | $15,074.90 |
| 2014-08-26 | $0.00001508 | $0.00002050 | $0.00001009 | $0.00001535 | $145.41 | $15,347.10 |
| 2014-08-27 | $0.00001537 | $0.00002083 | $0.00001025 | $0.00001533 | $430.51 | $15,334.60 |
| 2014-08-28 | $0.00001533 | $0.00002057 | $0.00001533 | $0.00002031 | $337.15 | $20,312.60 |
| 2014-08-29 | $0.00002034 | $0.00002044 | $0.00001511 | $0.00002034 | $142.65 | $20,340.70 |
| 2014-08-30 | $0.00002034 | $0.00002037 | $0.00002007 | $0.00002017 | $585.08 | $20,170.00 |
| 2014-08-31 | $0.00002012 | $0.00002462 | $0.00001463 | $0.00001915 | $201.03 | $19,145.80 |