NPER NPER
Xếp hạng #?
20:19:07 27/05/2019
NPER (NPER)
Không hoạt động
Lịch sử giá NPER (NPER) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.06118 | $0.07590 | $0.05850 | $0.06244 | $602,934 | $3,118,187 |
| 2018-08-02 | $0.06260 | $0.06425 | $0.05994 | $0.06049 | $565,002 | $3,020,527 |
| 2018-08-03 | $0.06051 | $0.06072 | $0.05635 | $0.05992 | $278,906 | $2,992,359 |
| 2018-08-04 | $0.05990 | $0.06120 | $0.05708 | $0.05854 | $266,288 | $2,923,452 |
| 2018-08-05 | $0.05854 | $0.06053 | $0.05660 | $0.05935 | $483,063 | $2,963,044 |
| 2018-08-06 | $0.05940 | $0.06157 | $0.05608 | $0.05798 | $536,238 | $2,895,038 |
| 2018-08-07 | $0.05808 | $0.05866 | $0.05303 | $0.05336 | $339,479 | $2,663,964 |
| 2018-08-08 | $0.05334 | $0.05402 | $0.04546 | $0.04627 | $232,964 | $2,310,333 |
| 2018-08-09 | $0.04642 | $0.04707 | $0.04202 | $0.04571 | $403,955 | $2,282,403 |
| 2018-08-10 | $0.04565 | $0.04605 | $0.04108 | $0.04263 | $418,008 | $2,128,213 |
| 2018-08-11 | $0.04261 | $0.04261 | $0.03795 | $0.03873 | $256,015 | $1,933,535 |
| 2018-08-12 | $0.03856 | $0.03913 | $0.03738 | $0.03746 | $190,446 | $1,870,167 |
| 2018-08-13 | $0.03753 | $0.03977 | $0.03449 | $0.03481 | $138,189 | $1,737,900 |
| 2018-08-14 | $0.03472 | $0.03517 | $0.03071 | $0.03485 | $262,575 | $1,740,121 |
| 2018-08-15 | $0.03500 | $0.03832 | $0.03063 | $0.03409 | $230,923 | $1,702,072 |
| 2018-08-16 | $0.03408 | $0.03462 | $0.03047 | $0.03276 | $294,456 | $1,635,618 |
| 2018-08-17 | $0.03282 | $0.03357 | $0.03062 | $0.03177 | $196,499 | $1,586,085 |
| 2018-08-18 | $0.03179 | $0.03934 | $0.03064 | $0.03384 | $264,137 | $1,689,460 |
| 2018-08-19 | $0.03381 | $0.03586 | $0.03339 | $0.03537 | $336,419 | $1,765,924 |
| 2018-08-20 | $0.03535 | $0.03558 | $0.03262 | $0.03272 | $249,309 | $1,633,486 |
| 2018-08-21 | $0.03260 | $0.03359 | $0.02979 | $0.03213 | $612,591 | $1,603,994 |
| 2018-08-22 | $0.03223 | $0.03398 | $0.02782 | $0.03114 | $283,406 | $1,554,701 |
| 2018-08-23 | $0.03138 | $0.03302 | $0.03011 | $0.03156 | $101,573 | $1,575,700 |
| 2018-08-24 | $0.03145 | $0.03982 | $0.03006 | $0.03866 | $449,256 | $1,929,951 |
| 2018-08-25 | $0.03865 | $0.03926 | $0.03334 | $0.03514 | $165,524 | $1,754,346 |
| 2018-08-26 | $0.03517 | $0.04411 | $0.03335 | $0.04183 | $323,962 | $2,088,485 |
| 2018-08-27 | $0.04183 | $0.05411 | $0.04174 | $0.04701 | $322,285 | $2,347,050 |
| 2018-08-28 | $0.04708 | $0.05351 | $0.04674 | $0.05145 | $236,487 | $2,568,797 |
| 2018-08-29 | $0.05176 | $0.05351 | $0.05055 | $0.05151 | $238,791 | $2,571,933 |
| 2018-08-30 | $0.05151 | $0.05232 | $0.04848 | $0.05062 | $158,785 | $2,527,437 |
| 2018-08-31 | $0.05063 | $0.05075 | $0.04407 | $0.04897 | $196,871 | $2,444,763 |