Nexty NTY
Xếp hạng #?
16:47:15 14/06/2021
Nexty (NTY)
Không theo dõi
Lịch sử giá Nexty (NTY) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.000006629 | $0.000006810 | $0.000005175 | $0.000006762 | $2,053.62 | $1,062,903 |
| 2020-07-02 | $0.000006763 | $0.000006955 | $0.000006710 | $0.000006901 | $1,890.82 | $1,084,615 |
| 2020-07-03 | $0.000006900 | $0.000006904 | $0.000006748 | $0.000006765 | $1,812.81 | $1,063,385 |
| 2020-07-04 | $0.000006763 | $0.000006824 | $0.000006536 | $0.000006645 | $1,939.02 | $1,044,423 |
| 2020-07-05 | $0.000006640 | $0.000006894 | $0.000006621 | $0.000006829 | $1,826.07 | $1,073,444 |
| 2020-07-06 | $0.000006829 | $0.000007231 | $0.000006808 | $0.000007231 | $498.77 | $1,136,600 |
| 2020-07-07 | $0.000007197 | $0.000007248 | $0.000006994 | $0.000007141 | $508.98 | $1,122,358 |
| 2020-07-08 | $0.000007141 | $0.000007415 | $0.000004965 | $0.000007366 | $504.91 | $1,157,703 |
| 2020-07-09 | $0.000007368 | $0.000007382 | $0.000007165 | $0.000007257 | $502.71 | $1,140,668 |
| 2020-07-10 | $0.000007256 | $0.000008302 | $0.000005018 | $0.000007192 | $1,028.13 | $1,130,397 |
| 2020-07-11 | $0.000007192 | $0.000009565 | $0.000006025 | $0.000009554 | $545.77 | $1,501,637 |
| 2020-07-12 | $0.000009553 | $0.000009701 | $0.000007192 | $0.000007289 | $579.89 | $1,145,685 |
| 2020-07-13 | $0.000007289 | $0.000007306 | $0.000005281 | $0.000006895 | $843.40 | $1,083,677 |
| 2020-07-14 | $0.000006894 | $0.000007057 | $0.000006793 | $0.000006801 | $615.96 | $1,068,975 |
| 2020-07-15 | $0.000006799 | $0.000006920 | $0.000006723 | $0.000006752 | $605.21 | $1,061,329 |
| 2020-07-16 | $0.000006749 | $0.000006766 | $0.000006579 | $0.000006634 | $603.19 | $1,042,690 |
| 2020-07-17 | $0.000006633 | $0.000007028 | $0.000006611 | $0.000006979 | $501.61 | $1,096,927 |
| 2020-07-18 | $0.000006979 | $0.000007091 | $0.000006965 | $0.000007061 | $465.77 | $1,109,803 |
| 2020-07-19 | $0.000007059 | $0.000007124 | $0.000006756 | $0.000006993 | $687.17 | $1,099,189 |
| 2020-07-20 | $0.000006992 | $0.00002354 | $0.000006878 | $0.00002350 | $551.09 | $3,693,628 |
| 2020-07-21 | $0.00002347 | $0.00003260 | $0.000007574 | $0.00002941 | $2,603.10 | $4,622,142 |
| 2020-07-22 | $0.00002941 | $0.00004313 | $0.000007316 | $0.00002863 | $2,635.27 | $4,499,742 |
| 2020-07-23 | $0.00002863 | $0.00003178 | $0.00002210 | $0.00002368 | $1,060.30 | $3,721,599 |
| 2020-07-24 | $0.00002368 | $0.00005007 | $0.00002002 | $0.00002909 | $901.63 | $4,572,609 |
| 2020-07-25 | $0.00002907 | $0.00003737 | $0.00002017 | $0.00003095 | $1,042.74 | $4,864,568 |
| 2020-07-26 | $0.00003097 | $0.00003919 | $0.00003061 | $0.00003905 | $707.17 | $6,138,550 |
| 2020-07-27 | $0.00003906 | $0.00004107 | $0.00002212 | $0.00003113 | $956.58 | $4,893,588 |
| 2020-07-28 | $0.00003110 | $0.00003478 | $0.00002272 | $0.00003436 | $952.27 | $5,400,221 |
| 2020-07-29 | $0.00003437 | $0.00003476 | $0.00002883 | $0.00003068 | $998.03 | $4,822,826 |
| 2020-07-30 | $0.00003070 | $0.00003097 | $0.00002630 | $0.00002837 | $1,203.75 | $4,459,896 |
| 2020-07-31 | $0.00002837 | $0.00003103 | $0.00002176 | $0.00002905 | $1,221.04 | $4,565,546 |