NVO NVST
Xếp hạng #?
01:44:13 12/05/2018
NVO (NVST)
Không hoạt động
Lịch sử giá NVO (NVST) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.4470 | $0.5286 | $0.4413 | $0.5268 | $17,414.60 | $7,902,690 |
| 2017-09-02 | $0.5311 | $0.5593 | $0.4933 | $0.5121 | $4,570.58 | $7,681,785 |
| 2017-09-03 | $0.5130 | $0.5591 | $0.4611 | $0.5190 | $9,717.55 | $7,785,390 |
| 2017-09-04 | $0.5192 | $0.5292 | $0.4114 | $0.4915 | $6,474.38 | $7,372,545 |
| 2017-09-05 | $0.4903 | $0.5700 | $0.3292 | $0.5475 | $5,148.84 | $8,212,890 |
| 2017-09-06 | $0.5422 | $0.5917 | $0.4698 | $0.4780 | $5,644.60 | $7,170,390 |
| 2017-09-07 | $0.4782 | $0.5197 | $0.3797 | $0.4016 | $5,991.95 | $6,024,390 |
| 2017-09-08 | $0.3990 | $0.5014 | $0.3459 | $0.4274 | $1,609.47 | $6,410,790 |
| 2017-09-09 | $0.4303 | $0.4431 | $0.3646 | $0.4139 | $3,579.57 | $6,207,840 |
| 2017-09-10 | $0.4140 | $0.4431 | $0.3593 | $0.3593 | $61.13 | $5,389,920 |
| 2017-09-11 | $0.3586 | $0.4245 | $0.3488 | $0.4146 | $70.46 | $6,219,225 |
| 2017-09-12 | $0.4165 | $0.4494 | $0.3992 | $0.4126 | $3,405.20 | $6,188,970 |
| 2017-09-13 | $0.4129 | $0.4573 | $0.3496 | $0.3842 | $4,249.73 | $5,762,820 |
| 2017-09-14 | $0.3781 | $0.4421 | $0.3377 | $0.3377 | $327.62 | $5,064,795 |
| 2017-09-15 | $0.3356 | $0.4011 | $0.2849 | $0.3834 | $24,664.30 | $5,750,325 |
| 2017-09-16 | $0.3867 | $0.4148 | $0.3125 | $0.3156 | $5,661.34 | $4,733,355 |
| 2017-09-17 | $0.3137 | $0.3669 | $0.2964 | $0.3571 | $2,308.36 | $5,356,455 |
| 2017-09-18 | $0.3572 | $0.4237 | $0.2663 | $0.3065 | $193.29 | $4,596,930 |
| 2017-09-19 | $0.3073 | $0.3857 | $0.2851 | $0.3723 | $2,976.41 | $5,584,485 |
| 2017-09-20 | $0.3721 | $0.4332 | $0.3361 | $0.3874 | $1,054.06 | $5,810,490 |
| 2017-09-21 | $0.3877 | $0.3928 | $0.3270 | $0.3422 | $1,109.34 | $5,133,105 |
| 2017-09-22 | $0.3426 | $0.3558 | $0.2884 | $0.3367 | $2,050.28 | $5,050,125 |
| 2017-09-23 | $0.3364 | $0.3590 | $0.3094 | $0.3194 | $3,700.91 | $4,790,700 |
| 2017-09-24 | $0.3194 | $0.3576 | $0.3113 | $0.3177 | $2,873.58 | $4,765,965 |
| 2017-09-25 | $0.3170 | $0.3569 | $0.3002 | $0.3097 | $4,196.44 | $4,645,035 |
| 2017-09-26 | $0.3097 | $0.3695 | $0.3065 | $0.3331 | $2,682.15 | $4,997,025 |
| 2017-09-27 | $0.3315 | $0.3731 | $0.3270 | $0.3338 | $707.03 | $5,007,465 |
| 2017-09-28 | $0.3333 | $0.3555 | $0.3142 | $0.3177 | $1,757.88 | $4,764,990 |
| 2017-09-29 | $0.3171 | $0.3607 | $0.3171 | $0.3469 | $8,041.75 | $5,203,740 |
| 2017-09-30 | $0.3476 | $0.4193 | $0.3244 | $0.4039 | $5,605.77 | $6,059,235 |