NPER NPER
Xếp hạng #?
20:19:07 27/05/2019
NPER (NPER)
Không hoạt động
Lịch sử giá NPER (NPER) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1554 | $0.1650 | $0.1327 | $0.1498 | $641,531 | $7,830,953 |
| 2018-06-02 | $0.1496 | $0.1626 | $0.1434 | $0.1512 | $680,062 | $7,904,328 |
| 2018-06-03 | $0.1512 | $0.1552 | $0.1464 | $0.1530 | $1,760,310 | $7,993,852 |
| 2018-06-04 | $0.1529 | $0.1541 | $0.1364 | $0.1373 | $1,534,280 | $7,175,747 |
| 2018-06-05 | $0.1372 | $0.1421 | $0.1353 | $0.1396 | $1,739,820 | $7,298,092 |
| 2018-06-06 | $0.1395 | $0.1494 | $0.1364 | $0.1470 | $1,520,560 | $7,339,653 |
| 2018-06-07 | $0.1471 | $0.1489 | $0.1371 | $0.1418 | $1,479,560 | $7,082,085 |
| 2018-06-08 | $0.1420 | $0.1438 | $0.1291 | $0.1355 | $1,547,190 | $6,763,845 |
| 2018-06-09 | $0.1353 | $0.1451 | $0.1320 | $0.1358 | $1,735,440 | $6,780,823 |
| 2018-06-10 | $0.1360 | $0.1360 | $0.1089 | $0.1168 | $1,280,900 | $5,830,745 |
| 2018-06-11 | $0.1168 | $0.1168 | $0.09691 | $0.1117 | $1,383,020 | $5,579,768 |
| 2018-06-12 | $0.1117 | $0.1209 | $0.09834 | $0.1022 | $1,360,030 | $5,104,131 |
| 2018-06-13 | $0.1025 | $0.1043 | $0.08519 | $0.09496 | $1,185,660 | $4,741,832 |
| 2018-06-14 | $0.09495 | $0.09774 | $0.08047 | $0.09293 | $1,440,980 | $4,640,747 |
| 2018-06-15 | $0.09284 | $0.09909 | $0.08619 | $0.09772 | $1,398,680 | $4,879,744 |
| 2018-06-16 | $0.09740 | $0.09787 | $0.09000 | $0.09403 | $1,478,450 | $4,695,307 |
| 2018-06-17 | $0.09417 | $0.1031 | $0.08886 | $0.08946 | $1,015,850 | $4,467,011 |
| 2018-06-18 | $0.08951 | $0.08959 | $0.08379 | $0.08741 | $273,788 | $4,364,842 |
| 2018-06-19 | $0.08736 | $0.08805 | $0.08422 | $0.08460 | $825,673 | $4,224,458 |
| 2018-06-20 | $0.08501 | $0.08501 | $0.07542 | $0.08098 | $1,228,210 | $4,043,740 |
| 2018-06-21 | $0.08097 | $0.08159 | $0.06767 | $0.06931 | $982,593 | $3,461,160 |
| 2018-06-22 | $0.06923 | $0.07405 | $0.06549 | $0.06854 | $1,069,830 | $3,422,510 |
| 2018-06-23 | $0.06856 | $0.07024 | $0.06438 | $0.06810 | $799,396 | $3,400,568 |
| 2018-06-24 | $0.06809 | $0.06982 | $0.05737 | $0.06921 | $1,147,590 | $3,456,067 |
| 2018-06-25 | $0.06943 | $0.07263 | $0.05673 | $0.07232 | $1,114,600 | $3,611,127 |
| 2018-06-26 | $0.07242 | $0.07709 | $0.05985 | $0.06943 | $823,256 | $3,466,888 |
| 2018-06-27 | $0.06923 | $0.07371 | $0.05822 | $0.07340 | $1,063,120 | $3,665,278 |
| 2018-06-28 | $0.07347 | $0.07384 | $0.06090 | $0.06973 | $1,297,720 | $3,482,023 |
| 2018-06-29 | $0.06963 | $0.07123 | $0.05882 | $0.07087 | $1,342,120 | $3,538,835 |
| 2018-06-30 | $0.07093 | $0.07515 | $0.06528 | $0.07515 | $1,384,770 | $3,752,670 |