nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.0001468 | $0.0001498 | $0.0001457 | $0.0001486 | $0 | $2,228,198 |
| 2021-01-02 | $0.0001486 | $0.0001676 | $0.0001472 | $0.0001622 | $0 | $2,433,428 |
| 2021-01-03 | $0.0001625 | $0.0001749 | $0.0001621 | $0.0001664 | $0 | $2,496,444 |
| 2021-01-04 | $0.0001660 | $0.0001696 | $0.0001458 | $0.0001623 | $0 | $2,434,245 |
| 2021-01-05 | $0.0001623 | $0.0001748 | $0.0001534 | $0.0001728 | $0 | $2,591,307 |
| 2021-01-06 | $0.0001725 | $0.0001872 | $0.0001701 | $0.0001872 | $0 | $2,808,511 |
| 2021-01-07 | $0.0001872 | $0.0002021 | $0.0001852 | $0.0001998 | $0 | $2,997,229 |
| 2021-01-08 | $0.0001996 | $0.0002127 | $0.0001867 | $0.0002070 | $0 | $3,104,760 |
| 2021-01-09 | $0.0002069 | $0.0002101 | $0.0001977 | $0.0002043 | $0 | $3,064,338 |
| 2021-01-10 | $0.0002043 | $0.0002102 | $0.0001827 | $0.0001948 | $0 | $2,922,574 |
| 2021-01-11 | $0.0001948 | $0.0001948 | $0.0001549 | $0.0001805 | $0 | $2,707,668 |
| 2021-01-12 | $0.0001802 | $0.0001855 | $0.0001659 | $0.0001719 | $0 | $2,577,804 |
| 2021-01-13 | $0.0001721 | $0.0004190 | $0.0001653 | $0.0004177 | $0 | $6,266,058 |
| 2021-01-14 | $0.0004178 | $0.0004294 | $0.0004088 | $0.0004248 | $0 | $6,371,409 |
| 2021-01-15 | $0.0004248 | $0.0004343 | $0.0004171 | $0.0004265 | $0 | $6,397,917 |
| 2021-01-16 | $0.0004265 | $0.0004479 | $0.0004221 | $0.0004335 | $0 | $6,502,499 |
| 2021-01-17 | $0.0004334 | $0.0004338 | $0.0001820 | $0.0001820 | $0 | $2,729,972 |
| 2021-01-18 | $0.0001818 | $0.0001894 | $0.0001772 | $0.0001862 | $0 | $2,792,513 |
| 2021-01-19 | $0.0001861 | $0.0001922 | $0.0001836 | $0.0001836 | $0 | $2,753,995 |
| 2021-01-20 | $0.0001836 | $0.0001852 | $0.0001708 | $0.0001814 | $0 | $2,720,415 |
| 2021-01-21 | $0.0001810 | $0.0003498 | $0.0001747 | $0.0003082 | $3.09 | $4,622,790 |
| 2021-01-22 | $0.0003083 | $0.0003360 | $0.0001556 | $0.0003294 | $32.94 | $4,940,995 |
| 2021-01-23 | $0.0003301 | $0.0003336 | $0.0001625 | $0.0001632 | $0 | $2,447,348 |
| 2021-01-24 | $0.0001632 | $0.0001678 | $0.0001586 | $0.0001648 | $0 | $2,472,573 |
| 2021-01-25 | $0.0001647 | $0.0003480 | $0.0001645 | $0.0003234 | $51.72 | $4,851,595 |
| 2021-01-26 | $0.0003237 | $0.0003278 | $0.0001581 | $0.0001660 | $0 | $2,490,592 |
| 2021-01-27 | $0.0001660 | $0.0001660 | $0.0001497 | $0.0001549 | $0 | $2,322,753 |
| 2021-01-28 | $0.0001551 | $0.0001725 | $0.0001530 | $0.0001704 | $0 | $2,556,455 |
| 2021-01-29 | $0.0001748 | $0.0001954 | $0.0001634 | $0.0001744 | $0 | $2,616,627 |
| 2021-01-30 | $0.0001748 | $0.0003469 | $0.0001733 | $0.0003430 | $10.30 | $5,145,109 |
| 2021-01-31 | $0.0003426 | $0.0003429 | $0.0001662 | $0.0001688 | $0 | $2,531,678 |