NPER NPER
Xếp hạng #?
20:19:07 27/05/2019
NPER (NPER)
Không hoạt động
Lịch sử giá NPER (NPER) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.07519 | $0.07629 | $0.06642 | $0.07436 | $1,001,310 | $3,712,991 |
| 2018-07-02 | $0.07430 | $0.07638 | $0.07166 | $0.07529 | $1,098,730 | $3,759,491 |
| 2018-07-03 | $0.07520 | $0.07674 | $0.07266 | $0.07341 | $870,239 | $3,665,757 |
| 2018-07-04 | $0.07331 | $0.08111 | $0.07108 | $0.07730 | $1,290,950 | $3,859,792 |
| 2018-07-05 | $0.07750 | $0.08487 | $0.07633 | $0.07730 | $1,096,140 | $3,860,017 |
| 2018-07-06 | $0.07727 | $0.08002 | $0.07551 | $0.07998 | $1,059,950 | $3,993,650 |
| 2018-07-07 | $0.07991 | $0.08176 | $0.07845 | $0.08163 | $876,229 | $4,076,403 |
| 2018-07-08 | $0.08153 | $0.08358 | $0.08111 | $0.08292 | $1,433,670 | $4,140,436 |
| 2018-07-09 | $0.08286 | $0.08303 | $0.07503 | $0.07573 | $1,183,180 | $3,781,743 |
| 2018-07-10 | $0.07557 | $0.07867 | $0.07072 | $0.07198 | $798,183 | $3,594,259 |
| 2018-07-11 | $0.07194 | $0.07322 | $0.06984 | $0.07244 | $953,610 | $3,617,414 |
| 2018-07-12 | $0.07251 | $0.07499 | $0.06981 | $0.07224 | $532,508 | $3,607,427 |
| 2018-07-13 | $0.07236 | $0.07402 | $0.07133 | $0.07218 | $772,893 | $3,604,206 |
| 2018-07-14 | $0.07215 | $0.07621 | $0.07097 | $0.07441 | $1,116,420 | $3,715,683 |
| 2018-07-15 | $0.07403 | $0.09951 | $0.07403 | $0.08214 | $929,657 | $4,101,661 |
| 2018-07-16 | $0.08255 | $0.09929 | $0.07802 | $0.08975 | $952,362 | $4,481,936 |
| 2018-07-17 | $0.08927 | $0.09908 | $0.08707 | $0.09826 | $775,757 | $4,906,885 |
| 2018-07-18 | $0.09819 | $0.1006 | $0.09189 | $0.09450 | $820,937 | $4,729,721 |
| 2018-07-19 | $0.09446 | $0.09587 | $0.07961 | $0.08143 | $477,250 | $4,075,384 |
| 2018-07-20 | $0.08203 | $0.08971 | $0.07887 | $0.08133 | $1,131,590 | $4,070,589 |
| 2018-07-21 | $0.08017 | $0.08350 | $0.07917 | $0.08139 | $1,193,480 | $4,064,269 |
| 2018-07-22 | $0.08135 | $0.08625 | $0.08135 | $0.08310 | $1,247,040 | $4,149,434 |
| 2018-07-23 | $0.08306 | $0.08473 | $0.08145 | $0.08251 | $903,801 | $4,120,187 |
| 2018-07-24 | $0.08184 | $0.08809 | $0.08184 | $0.08419 | $904,504 | $4,204,324 |
| 2018-07-25 | $0.08386 | $0.08455 | $0.07289 | $0.07289 | $400,539 | $3,639,641 |
| 2018-07-26 | $0.07285 | $0.07959 | $0.06436 | $0.06674 | $265,506 | $3,332,646 |
| 2018-07-27 | $0.06676 | $0.07849 | $0.06676 | $0.07628 | $1,251,260 | $3,808,873 |
| 2018-07-28 | $0.07628 | $0.07787 | $0.07328 | $0.07433 | $701,922 | $3,711,783 |
| 2018-07-29 | $0.07443 | $0.07659 | $0.07328 | $0.07567 | $981,669 | $3,778,537 |
| 2018-07-30 | $0.07574 | $0.07574 | $0.06669 | $0.06932 | $580,064 | $3,461,784 |
| 2018-07-31 | $0.06903 | $0.06968 | $0.05876 | $0.06126 | $535,103 | $3,058,958 |