NVO NVST
Xếp hạng #?
01:44:13 12/05/2018
NVO (NVST)
Không hoạt động
Lịch sử giá NVO (NVST) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.4038 | $0.4266 | $0.3932 | $0.3962 | $504.54 | $5,942,625 |
| 2017-10-02 | $0.3972 | $0.4052 | $0.3587 | $0.3674 | $8,741.02 | $5,510,610 |
| 2017-10-03 | $0.3653 | $0.3697 | $0.3341 | $0.3682 | $5,454.62 | $5,523,300 |
| 2017-10-04 | $0.3684 | $0.5699 | $0.3426 | $0.4758 | $3,551.97 | $7,137,285 |
| 2017-10-05 | $0.4758 | $0.8404 | $0.3780 | $0.3803 | $2,273.85 | $5,704,680 |
| 2017-10-06 | $0.3801 | $0.4896 | $0.3759 | $0.4636 | $3,917.47 | $6,954,570 |
| 2017-10-07 | $0.4631 | $0.8099 | $0.4595 | $0.7983 | $7,585.66 | $11,974,755 |
| 2017-10-08 | $0.7983 | $0.8008 | $0.4793 | $0.4793 | $272.84 | $7,188,765 |
| 2017-10-09 | $0.4803 | $0.4955 | $0.3928 | $0.4330 | $471.69 | $6,494,820 |
| 2017-10-10 | $0.4324 | $0.4795 | $0.4030 | $0.4511 | $2,425.76 | $6,766,080 |
| 2017-10-11 | $0.4528 | $0.5225 | $0.4133 | $0.5166 | $2,342.70 | $7,749,195 |
| 2017-10-12 | $0.5170 | $0.6182 | $0.5099 | $0.5490 | $3,439.78 | $8,235,405 |
| 2017-10-13 | $0.5528 | $0.6176 | $0.5172 | $0.5755 | $2,432.20 | $8,632,305 |
| 2017-10-14 | $0.5736 | $0.6879 | $0.5575 | $0.5644 | $1,848.95 | $8,465,865 |
| 2017-10-15 | $0.5637 | $0.6175 | $0.5016 | $0.5229 | $1,950.00 | $7,842,795 |
| 2017-10-16 | $0.5226 | $0.8449 | $0.5226 | $0.6573 | $3,546.76 | $9,858,765 |
| 2017-10-17 | $0.6526 | $0.6689 | $0.4762 | $0.4815 | $1,461.78 | $7,222,530 |
| 2017-10-18 | $0.4884 | $0.4892 | $0.4188 | $0.4683 | $3,920.50 | $7,023,990 |
| 2017-10-19 | $0.4669 | $0.5078 | $0.4286 | $0.4932 | $115.71 | $7,397,970 |
| 2017-10-20 | $0.4900 | $0.5100 | $0.4721 | $0.4826 | $5,674.09 | $7,239,075 |
| 2017-10-21 | $0.4822 | $0.4959 | $0.4516 | $0.4696 | $3,338.94 | $7,044,090 |
| 2017-10-22 | $0.4685 | $0.5099 | $0.3542 | $0.5033 | $5,228.19 | $7,550,235 |
| 2017-10-23 | $0.5035 | $0.5152 | $0.4394 | $0.4599 | $6,797.38 | $6,897,900 |
| 2017-10-24 | $0.4607 | $0.5541 | $0.3939 | $0.5079 | $2,645.28 | $7,618,590 |
| 2017-10-25 | $0.5086 | $0.6713 | $0.4929 | $0.5485 | $912.61 | $8,227,485 |
| 2017-10-26 | $0.5460 | $0.5489 | $0.4974 | $0.5239 | $4,723.85 | $7,859,220 |
| 2017-10-27 | $0.5226 | $0.6771 | $0.4289 | $0.6402 | $759.31 | $9,602,910 |
| 2017-10-28 | $0.6397 | $0.8322 | $0.5739 | $0.8322 | $6,747.95 | $12,483,030 |
| 2017-10-29 | $0.8415 | $0.8656 | $0.5648 | $0.5983 | $1,847.77 | $8,974,635 |
| 2017-10-30 | $0.5993 | $0.7706 | $0.5888 | $0.6451 | $1,772.95 | $9,677,145 |
| 2017-10-31 | $0.6484 | $0.8201 | $0.6481 | $0.7203 | $2,430.63 | $10,803,765 |