NPER NPER
Xếp hạng #?
20:19:07 27/05/2019
NPER (NPER)
Không hoạt động
Lịch sử giá NPER (NPER) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.04891 | $0.04986 | $0.04609 | $0.04775 | $182,897 | $2,384,270 |
| 2018-09-02 | $0.04774 | $0.04934 | $0.04715 | $0.04833 | $158,711 | $2,413,049 |
| 2018-09-03 | $0.04835 | $0.04853 | $0.04534 | $0.04620 | $162,165 | $2,306,753 |
| 2018-09-04 | $0.04627 | $0.04674 | $0.04506 | $0.04568 | $268,605 | $2,280,521 |
| 2018-09-05 | $0.04553 | $0.04571 | $0.03716 | $0.03716 | $386,380 | $1,855,094 |
| 2018-09-06 | $0.03723 | $0.04064 | $0.03445 | $0.03803 | $216,058 | $1,898,811 |
| 2018-09-07 | $0.03795 | $0.03998 | $0.03243 | $0.03686 | $196,059 | $1,840,511 |
| 2018-09-08 | $0.03687 | $0.03946 | $0.03346 | $0.03614 | $206,533 | $1,804,393 |
| 2018-09-09 | $0.03609 | $0.03894 | $0.03328 | $0.03634 | $189,879 | $1,814,413 |
| 2018-09-10 | $0.03593 | $0.03767 | $0.03353 | $0.03526 | $85,998.70 | $1,760,407 |
| 2018-09-11 | $0.03531 | $0.03730 | $0.03227 | $0.03334 | $85,993.40 | $1,664,376 |
| 2018-09-12 | $0.03334 | $0.03392 | $0.03029 | $0.03331 | $64,311.30 | $1,663,043 |
| 2018-09-13 | $0.03334 | $0.03794 | $0.03297 | $0.03514 | $100,477 | $1,754,615 |
| 2018-09-14 | $0.03472 | $0.03798 | $0.03349 | $0.03603 | $86,541.90 | $1,798,836 |
| 2018-09-15 | $0.03595 | $0.03706 | $0.03279 | $0.03491 | $135,806 | $1,743,132 |
| 2018-09-16 | $0.03497 | $0.03537 | $0.03275 | $0.03437 | $121,745 | $1,715,947 |
| 2018-09-17 | $0.03447 | $0.03482 | $0.02983 | $0.03096 | $72,836.90 | $1,545,989 |
| 2018-09-18 | $0.03106 | $0.03372 | $0.03017 | $0.03165 | $109,882 | $1,579,964 |
| 2018-09-19 | $0.03160 | $0.03190 | $0.03017 | $0.03118 | $54,216.70 | $1,556,933 |
| 2018-09-20 | $0.03125 | $0.03197 | $0.02999 | $0.03130 | $35,868.60 | $1,562,505 |
| 2018-09-21 | $0.03130 | $0.03491 | $0.03105 | $0.03331 | $75,448.50 | $1,663,313 |
| 2018-09-22 | $0.03345 | $0.03498 | $0.03203 | $0.03288 | $39,623.90 | $1,641,859 |
| 2018-09-23 | $0.03277 | $0.03313 | $0.03039 | $0.03260 | $43,664.90 | $1,627,740 |
| 2018-09-24 | $0.03265 | $0.03286 | $0.03156 | $0.03156 | $42,940.90 | $1,575,571 |
| 2018-09-25 | $0.03157 | $0.03170 | $0.02763 | $0.02863 | $38,887.80 | $1,429,578 |
| 2018-09-26 | $0.02862 | $0.03535 | $0.02720 | $0.03491 | $89,446.90 | $1,742,887 |
| 2018-09-27 | $0.03494 | $0.03548 | $0.03316 | $0.03528 | $37,343.40 | $1,761,600 |
| 2018-09-28 | $0.03519 | $0.03566 | $0.03431 | $0.03444 | $44,097.50 | $1,719,516 |
| 2018-09-29 | $0.03457 | $0.03470 | $0.03338 | $0.03448 | $72,448.60 | $1,721,309 |
| 2018-09-30 | $0.03455 | $0.03477 | $0.03231 | $0.03235 | $38,321.50 | $1,615,333 |