NPER NPER
Xếp hạng #?
20:19:07 27/05/2019
NPER (NPER)
Không hoạt động
Lịch sử giá NPER (NPER) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01762 | $0.01974 | $0.01675 | $0.01879 | $35,677.26 | $938,284 |
| 2018-12-02 | $0.01876 | $0.01900 | $0.01721 | $0.01776 | $35,657.18 | $886,892 |
| 2018-12-03 | $0.01786 | $0.01814 | $0.01571 | $0.01676 | $29,523.59 | $836,781 |
| 2018-12-04 | $0.01676 | $0.01723 | $0.01513 | $0.01618 | $26,960.54 | $807,899 |
| 2018-12-05 | $0.01619 | $0.01634 | $0.01469 | $0.01518 | $11,710.69 | $757,921 |
| 2018-12-06 | $0.01519 | $0.01656 | $0.01411 | $0.01447 | $36,975.47 | $722,260 |
| 2018-12-07 | $0.01433 | $0.01481 | $0.01287 | $0.01449 | $28,731.79 | $723,525 |
| 2018-12-08 | $0.01450 | $0.01494 | $0.01368 | $0.01451 | $34,297.99 | $724,208 |
| 2018-12-09 | $0.01443 | $0.01514 | $0.01412 | $0.01481 | $44,106.35 | $739,330 |
| 2018-12-10 | $0.01479 | $0.01500 | $0.01433 | $0.01450 | $25,720.20 | $724,099 |
| 2018-12-11 | $0.01449 | $0.01478 | $0.01408 | $0.01422 | $20,717.26 | $709,947 |
| 2018-12-12 | $0.01419 | $0.01472 | $0.01323 | $0.01458 | $24,021.89 | $728,022 |
| 2018-12-13 | $0.01459 | $0.01459 | $0.01322 | $0.01360 | $22,995.38 | $679,053 |
| 2018-12-14 | $0.01354 | $0.01378 | $0.01256 | $0.01349 | $22,211.81 | $673,408 |
| 2018-12-15 | $0.01341 | $0.01402 | $0.01255 | $0.01312 | $24,300.50 | $655,078 |
| 2018-12-16 | $0.01312 | $0.01350 | $0.01248 | $0.01253 | $23,002.27 | $625,763 |
| 2018-12-17 | $0.01254 | $0.01442 | $0.01248 | $0.01390 | $31,442.50 | $693,802 |
| 2018-12-18 | $0.01390 | $0.01449 | $0.01341 | $0.01430 | $23,649.95 | $714,202 |
| 2018-12-19 | $0.01436 | $0.01562 | $0.01402 | $0.01426 | $15,110.60 | $712,174 |
| 2018-12-20 | $0.01423 | $0.01568 | $0.01343 | $0.01560 | $22,197.61 | $778,664 |
| 2018-12-21 | $0.01553 | $0.01558 | $0.01402 | $0.01421 | $8,106.57 | $709,599 |
| 2018-12-22 | $0.01422 | $0.01501 | $0.01343 | $0.01500 | $13,683.36 | $748,953 |
| 2018-12-23 | $0.01503 | $0.01531 | $0.01446 | $0.01475 | $28,196.61 | $736,478 |
| 2018-12-24 | $0.01475 | $0.01607 | $0.01475 | $0.01514 | $28,195.12 | $756,096 |
| 2018-12-25 | $0.01520 | $0.01520 | $0.01370 | $0.01409 | $14,775.11 | $703,306 |
| 2018-12-26 | $0.01409 | $0.01450 | $0.01364 | $0.01418 | $18,187.08 | $707,974 |
| 2018-12-27 | $0.01418 | $0.01419 | $0.01309 | $0.01315 | $33,987.18 | $656,537 |
| 2018-12-28 | $0.01323 | $0.01462 | $0.01317 | $0.01459 | $36,876.48 | $728,650 |
| 2018-12-29 | $0.01463 | $0.01481 | $0.01405 | $0.01409 | $26,495.80 | $703,238 |
| 2018-12-30 | $0.01424 | $0.01432 | $0.01391 | $0.01414 | $19,838.39 | $706,070 |
| 2018-12-31 | $0.01416 | $0.01699 | $0.01241 | $0.01670 | $33,940.85 | $833,832 |