NVO NVST
Xếp hạng #?
01:44:13 12/05/2018
NVO (NVST)
Không hoạt động
Lịch sử giá NVO (NVST) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.4649 | $0.5058 | $0.3010 | $0.3774 | $37,138.40 | $5,660,325 |
| 2017-08-02 | $0.3775 | $0.4264 | $0.3673 | $0.4139 | $96,687.30 | $6,209,010 |
| 2017-08-03 | $0.4148 | $0.5085 | $0.3561 | $0.4025 | $18,830.60 | $6,037,725 |
| 2017-08-04 | $0.4026 | $0.4163 | $0.3333 | $0.3395 | $2,632.64 | $5,093,115 |
| 2017-08-05 | $0.3375 | $0.4174 | $0.3324 | $0.4170 | $8,529.72 | $6,254,595 |
| 2017-08-06 | $0.4207 | $0.5038 | $0.3746 | $0.4580 | $400.41 | $6,869,865 |
| 2017-08-07 | $0.4581 | $0.4592 | $0.3501 | $0.3789 | $41,698.20 | $5,683,635 |
| 2017-08-08 | $0.3770 | $0.4566 | $0.3535 | $0.4098 | $13,282.80 | $6,147,030 |
| 2017-08-09 | $0.4072 | $0.5104 | $0.3637 | $0.4984 | $9,799.59 | $7,475,760 |
| 2017-08-10 | $0.5000 | $0.5574 | $0.3541 | $0.3923 | $7,281.66 | $5,885,160 |
| 2017-08-11 | $0.3956 | $0.3969 | $0.2854 | $0.3107 | $8,132.61 | $4,660,605 |
| 2017-08-12 | $0.3107 | $0.4290 | $0.2849 | $0.4201 | $6,193.84 | $6,301,425 |
| 2017-08-13 | $0.4217 | $0.4488 | $0.3655 | $0.4006 | $21,134.90 | $6,008,430 |
| 2017-08-14 | $0.3991 | $0.5024 | $0.3455 | $0.4654 | $7,226.76 | $6,981,555 |
| 2017-08-15 | $0.4584 | $0.4903 | $0.3457 | $0.4614 | $15,403.90 | $6,921,075 |
| 2017-08-16 | $0.4680 | $0.4888 | $0.3864 | $0.4258 | $10,057.90 | $6,387,495 |
| 2017-08-17 | $0.4275 | $0.4384 | $0.3516 | $0.4225 | $12,795.80 | $6,337,935 |
| 2017-08-18 | $0.4226 | $0.4277 | $0.3147 | $0.3176 | $2,565.05 | $4,764,600 |
| 2017-08-19 | $0.3180 | $0.4024 | $0.2447 | $0.3588 | $4,179.89 | $5,381,880 |
| 2017-08-20 | $0.3590 | $0.5207 | $0.2909 | $0.4750 | $17,675.20 | $7,125,150 |
| 2017-08-21 | $0.4610 | $0.5089 | $0.3187 | $0.4675 | $5,085.20 | $7,013,130 |
| 2017-08-22 | $0.4679 | $0.4749 | $0.2105 | $0.2216 | $14,143.70 | $3,323,460 |
| 2017-08-23 | $0.2235 | $0.3510 | $0.2205 | $0.2435 | $20,364.20 | $3,653,040 |
| 2017-08-24 | $0.2433 | $0.3156 | $0.2326 | $0.2445 | $5,102.04 | $3,666,750 |
| 2017-08-25 | $0.2457 | $0.2997 | $0.2320 | $0.2873 | $10,893.40 | $4,309,215 |
| 2017-08-26 | $0.2867 | $0.5546 | $0.2867 | $0.5508 | $25,678.00 | $8,262,315 |
| 2017-08-27 | $0.5569 | $0.5586 | $0.4315 | $0.4538 | $18,962.00 | $6,807,120 |
| 2017-08-28 | $0.4539 | $0.4828 | $0.4054 | $0.4816 | $2,374.78 | $7,223,385 |
| 2017-08-29 | $0.4800 | $0.4882 | $0.3746 | $0.4218 | $12,613.50 | $6,327,225 |
| 2017-08-30 | $0.4156 | $0.4500 | $0.3664 | $0.4500 | $3,628.59 | $6,749,280 |
| 2017-08-31 | $0.4517 | $0.4706 | $0.4369 | $0.4475 | $5,720.00 | $6,712,620 |