NPER NPER
Xếp hạng #?
20:19:07 27/05/2019
NPER (NPER)
Không hoạt động
Lịch sử giá NPER (NPER) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03309 | $0.04075 | $0.03305 | $0.03610 | $70,090.80 | $1,802,626 |
| 2018-11-02 | $0.03610 | $0.03794 | $0.03608 | $0.03706 | $21,350.00 | $1,850,271 |
| 2018-11-03 | $0.03704 | $0.03721 | $0.03621 | $0.03688 | $4,345.17 | $1,841,165 |
| 2018-11-04 | $0.03689 | $0.03916 | $0.03561 | $0.03624 | $76,516.80 | $1,809,501 |
| 2018-11-05 | $0.03627 | $0.03903 | $0.03577 | $0.03847 | $45,230.70 | $1,920,649 |
| 2018-11-06 | $0.03854 | $0.03879 | $0.03482 | $0.03497 | $21,534.20 | $1,870,402 |
| 2018-11-07 | $0.03499 | $0.03729 | $0.03290 | $0.03519 | $41,256.60 | $1,756,872 |
| 2018-11-08 | $0.03522 | $0.03552 | $0.03347 | $0.03500 | $449,440 | $1,747,561 |
| 2018-11-09 | $0.03500 | $0.03614 | $0.03433 | $0.03575 | $135,142 | $1,785,001 |
| 2018-11-10 | $0.03571 | $0.03713 | $0.03463 | $0.03654 | $38,962.70 | $1,824,434 |
| 2018-11-11 | $0.03651 | $0.03664 | $0.03485 | $0.03535 | $33,413.70 | $1,764,766 |
| 2018-11-12 | $0.03550 | $0.03713 | $0.03527 | $0.03590 | $52,654.30 | $1,792,256 |
| 2018-11-13 | $0.03583 | $0.03636 | $0.03226 | $0.03296 | $69,062.70 | $1,645,754 |
| 2018-11-14 | $0.03290 | $0.03346 | $0.02846 | $0.03140 | $30,644.50 | $1,567,512 |
| 2018-11-15 | $0.03152 | $0.03340 | $0.02841 | $0.03293 | $14,002.70 | $1,644,041 |
| 2018-11-16 | $0.03361 | $0.03370 | $0.03125 | $0.03249 | $27,400.80 | $1,622,348 |
| 2018-11-17 | $0.03256 | $0.03784 | $0.03235 | $0.03602 | $34,126.40 | $1,798,247 |
| 2018-11-18 | $0.03611 | $0.03832 | $0.03412 | $0.03542 | $40,816.90 | $1,768,425 |
| 2018-11-19 | $0.03544 | $0.03544 | $0.03079 | $0.03150 | $60,507.70 | $1,572,640 |
| 2018-11-20 | $0.03143 | $0.03226 | $0.02482 | $0.02511 | $46,377.50 | $1,253,578 |
| 2018-11-21 | $0.02516 | $0.02744 | $0.02466 | $0.02541 | $14,661.00 | $1,268,662 |
| 2018-11-22 | $0.02502 | $0.02522 | $0.02203 | $0.02203 | $14,880.10 | $1,100,081 |
| 2018-11-23 | $0.02190 | $0.02207 | $0.02014 | $0.02116 | $52,851.80 | $1,056,495 |
| 2018-11-24 | $0.02115 | $0.02184 | $0.01826 | $0.01898 | $34,709.10 | $947,703 |
| 2018-11-25 | $0.01896 | $0.01919 | $0.01706 | $0.01912 | $1,832.71 | $954,643 |
| 2018-11-26 | $0.01913 | $0.01950 | $0.01640 | $0.01727 | $10,541.40 | $862,227 |
| 2018-11-27 | $0.01726 | $0.01756 | $0.01554 | $0.01670 | $15,988.30 | $833,798 |
| 2018-11-28 | $0.01672 | $0.01769 | $0.01424 | $0.01707 | $17,453.90 | $852,242 |
| 2018-11-29 | $0.01683 | $0.01754 | $0.01561 | $0.01754 | $16,990.59 | $875,542 |
| 2018-11-30 | $0.01763 | $0.01971 | $0.01658 | $0.01775 | $17,127.82 | $886,199 |