NPER NPER
Xếp hạng #?
20:19:07 27/05/2019
NPER (NPER)
Không hoạt động
Lịch sử giá NPER (NPER) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.03233 | $0.03490 | $0.02882 | $0.03490 | $45,056.60 | $1,742,553 |
| 2018-10-02 | $0.03486 | $0.04355 | $0.03315 | $0.04093 | $75,282.90 | $2,043,720 |
| 2018-10-03 | $0.04101 | $0.04267 | $0.03334 | $0.03425 | $52,761.70 | $1,709,830 |
| 2018-10-04 | $0.03434 | $0.04012 | $0.03408 | $0.03936 | $35,128.70 | $1,964,975 |
| 2018-10-05 | $0.03928 | $0.03938 | $0.03322 | $0.03395 | $55,500.20 | $1,695,162 |
| 2018-10-06 | $0.03394 | $0.03446 | $0.03352 | $0.03387 | $61,109.90 | $1,690,883 |
| 2018-10-07 | $0.03394 | $0.03457 | $0.03344 | $0.03446 | $54,697.40 | $1,720,505 |
| 2018-10-08 | $0.03457 | $0.03493 | $0.02926 | $0.03451 | $65,819.30 | $1,723,146 |
| 2018-10-09 | $0.03457 | $0.03465 | $0.03310 | $0.03386 | $90,711.10 | $1,690,688 |
| 2018-10-10 | $0.03377 | $0.03446 | $0.03293 | $0.03445 | $70,668.40 | $1,719,871 |
| 2018-10-11 | $0.03438 | $0.03898 | $0.03312 | $0.03711 | $102,174 | $1,852,913 |
| 2018-10-12 | $0.03637 | $0.03727 | $0.03440 | $0.03658 | $64,202.10 | $1,826,421 |
| 2018-10-13 | $0.03660 | $0.03923 | $0.03626 | $0.03758 | $227,740 | $1,876,513 |
| 2018-10-14 | $0.03754 | $0.03905 | $0.03480 | $0.03626 | $151,446 | $1,810,284 |
| 2018-10-15 | $0.03633 | $0.04186 | $0.03539 | $0.03960 | $465,693 | $1,977,232 |
| 2018-10-16 | $0.03957 | $0.03971 | $0.03694 | $0.03899 | $454,956 | $1,946,691 |
| 2018-10-17 | $0.03917 | $0.03917 | $0.03576 | $0.03824 | $89,929.50 | $1,909,001 |
| 2018-10-18 | $0.03817 | $0.03860 | $0.03769 | $0.03794 | $177,781 | $1,894,153 |
| 2018-10-19 | $0.03794 | $0.03803 | $0.03634 | $0.03730 | $211,904 | $1,862,479 |
| 2018-10-20 | $0.03729 | $0.03786 | $0.03665 | $0.03783 | $413,160 | $1,888,925 |
| 2018-10-21 | $0.03784 | $0.03850 | $0.03749 | $0.03802 | $462,072 | $1,898,357 |
| 2018-10-22 | $0.03801 | $0.03820 | $0.03546 | $0.03696 | $97,001.20 | $1,845,244 |
| 2018-10-23 | $0.03697 | $0.03719 | $0.03528 | $0.03586 | $87,813.80 | $1,790,608 |
| 2018-10-24 | $0.03579 | $0.03588 | $0.03299 | $0.03357 | $30,583.80 | $1,675,980 |
| 2018-10-25 | $0.03367 | $0.03416 | $0.03210 | $0.03212 | $89,417.90 | $1,603,445 |
| 2018-10-26 | $0.03206 | $0.03623 | $0.03201 | $0.03491 | $142,126 | $1,742,778 |
| 2018-10-27 | $0.03501 | $0.03532 | $0.03421 | $0.03461 | $38,953.50 | $1,728,154 |
| 2018-10-28 | $0.03460 | $0.03479 | $0.03280 | $0.03411 | $17,214.50 | $1,703,170 |
| 2018-10-29 | $0.03389 | $0.03447 | $0.03265 | $0.03289 | $48,058.40 | $1,642,254 |
| 2018-10-30 | $0.03290 | $0.04056 | $0.03278 | $0.03376 | $96,996.30 | $1,685,676 |
| 2018-10-31 | $0.03386 | $0.03391 | $0.03213 | $0.03308 | $61,236.40 | $1,651,725 |