nDEX NDX
Xếp hạng #?
01:57:09 03/03/2021
nDEX (NDX)
Không theo dõi
Lịch sử giá nDEX (NDX) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.0001686 | $0.0001763 | $0.0001649 | $0.0001708 | $0 | $2,561,300 |
| 2021-02-02 | $0.0001709 | $0.0001831 | $0.0001707 | $0.0001811 | $0 | $2,716,759 |
| 2021-02-03 | $0.0001812 | $0.0003748 | $0.0001808 | $0.0003742 | $355.64 | $5,613,674 |
| 2021-02-04 | $0.0003745 | $0.0003859 | $0.0003632 | $0.0003694 | $1,436.65 | $5,540,497 |
| 2021-02-05 | $0.0003693 | $0.0003823 | $0.0001927 | $0.0001943 | $0 | $2,913,947 |
| 2021-02-06 | $0.0001947 | $0.0002082 | $0.0001947 | $0.0002001 | $0 | $3,001,614 |
| 2021-02-07 | $0.0002003 | $0.0003962 | $0.0001942 | $0.0003891 | $151.76 | $5,836,119 |
| 2021-02-08 | $0.0003890 | $0.0003908 | $0.0001968 | $0.0002349 | $0 | $3,523,185 |
| 2021-02-09 | $0.0002351 | $0.0002442 | $0.0002299 | $0.0002366 | $0 | $3,548,231 |
| 2021-02-10 | $0.0002365 | $0.0004715 | $0.0002324 | $0.0004489 | $4.49 | $6,733,021 |
| 2021-02-11 | $0.0004493 | $0.0004527 | $0.0002288 | $0.0002431 | $0 | $3,646,908 |
| 2021-02-12 | $0.0002436 | $0.0002480 | $0.0002363 | $0.0002421 | $0 | $3,631,003 |
| 2021-02-13 | $0.0002419 | $0.0002445 | $0.0002361 | $0.0002397 | $0 | $3,596,152 |
| 2021-02-14 | $0.0002398 | $0.0002518 | $0.0002398 | $0.0002479 | $0 | $3,717,700 |
| 2021-02-15 | $0.0002479 | $0.0002486 | $0.0002357 | $0.0002439 | $0 | $3,658,518 |
| 2021-02-16 | $0.0002439 | $0.0002560 | $0.0002401 | $0.0002504 | $0 | $3,755,614 |
| 2021-02-17 | $0.0002502 | $0.0002670 | $0.0002495 | $0.0002651 | $0 | $3,976,911 |
| 2021-02-18 | $0.0002651 | $0.0002667 | $0.0002595 | $0.0002630 | $0 | $3,945,655 |
| 2021-02-19 | $0.0002630 | $0.0005611 | $0.0002592 | $0.0005583 | $5.59 | $8,374,005 |
| 2021-02-20 | $0.0005590 | $0.0005751 | $0.0002774 | $0.0002852 | $0 | $4,277,235 |
| 2021-02-21 | $0.0002850 | $0.0002963 | $0.0002828 | $0.0002921 | $0 | $4,380,792 |
| 2021-02-22 | $0.0002923 | $0.0002923 | $0.0002486 | $0.0002754 | $0 | $4,130,445 |
| 2021-02-23 | $0.0002753 | $0.0002753 | $0.0002297 | $0.0002478 | $0 | $3,716,271 |
| 2021-02-24 | $0.0002478 | $0.0002605 | $0.0002396 | $0.0002523 | $0 | $3,784,699 |
| 2021-02-25 | $0.0002524 | $0.0002637 | $0.0002391 | $0.0002391 | $0 | $3,587,131 |
| 2021-02-26 | $0.0002389 | $0.0002455 | $0.0002256 | $0.0002351 | $0 | $3,525,900 |
| 2021-02-27 | $0.0002351 | $0.0002449 | $0.0002297 | $0.0002345 | $0 | $3,517,023 |
| 2021-02-28 | $0.0002344 | $0.0002370 | $0.0002195 | $0.0002290 | $0 | $3,434,615 |