NVO NVST
Xếp hạng #?
01:44:13 12/05/2018
NVO (NVST)
Không hoạt động
Lịch sử giá NVO (NVST) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.7217 | $0.7253 | $0.5846 | $0.6360 | $3,064.73 | $9,539,250 |
| 2017-11-02 | $0.6383 | $0.7170 | $0.5972 | $0.6464 | $5,136.78 | $9,695,895 |
| 2017-11-03 | $0.6487 | $0.6986 | $0.5022 | $0.6806 | $616.25 | $10,209,045 |
| 2017-11-04 | $0.6791 | $0.7041 | $0.5251 | $0.5367 | $8,666.30 | $8,050,365 |
| 2017-11-05 | $0.5382 | $0.6916 | $0.3689 | $0.5853 | $3,912.87 | $8,779,920 |
| 2017-11-06 | $0.5721 | $0.7412 | $0.5559 | $0.6102 | $2,916.31 | $9,153,630 |
| 2017-11-07 | $0.6053 | $0.7629 | $0.4760 | $0.7629 | $26,134.80 | $11,443,785 |
| 2017-11-08 | $0.7640 | $0.8626 | $0.4805 | $0.8257 | $3,540.74 | $12,385,725 |
| 2017-11-09 | $0.8264 | $0.8290 | $0.3575 | $0.5266 | $5,654.47 | $7,898,640 |
| 2017-11-10 | $0.5242 | $0.7038 | $0.4154 | $0.6875 | $1,056.92 | $10,312,650 |
| 2017-11-11 | $0.7536 | $0.7611 | $0.6486 | $0.6776 | $13,232.80 | $10,164,150 |
| 2017-11-12 | $0.6782 | $0.7020 | $0.3460 | $0.3795 | $3,463.88 | $5,692,440 |
| 2017-11-13 | $0.3810 | $0.4267 | $0.2809 | $0.2814 | $2,649.66 | $4,221,060 |
| 2017-11-14 | $0.2806 | $0.4362 | $0.2806 | $0.4318 | $2,999.20 | $6,476,940 |
| 2017-11-15 | $0.4333 | $0.4489 | $0.07914 | $0.4088 | $11,925.10 | $6,132,540 |
| 2017-11-16 | $0.4091 | $0.5014 | $0.4034 | $0.5014 | $8,588.91 | $7,520,385 |
| 2017-11-17 | $0.5019 | $0.5305 | $0.3391 | $0.3458 | $6,873.22 | $5,186,805 |
| 2017-11-18 | $0.3457 | $0.5075 | $0.3388 | $0.4962 | $3,505.97 | $7,443,165 |
| 2017-11-19 | $0.4948 | $0.4961 | $0.3362 | $0.3457 | $3,180.41 | $5,185,170 |
| 2017-11-20 | $0.3458 | $0.3481 | $0.2221 | $0.3317 | $3,702.85 | $4,975,575 |
| 2017-11-21 | $0.3309 | $0.4479 | $0.2140 | $0.3187 | $795.96 | $4,780,800 |
| 2017-11-22 | $0.3202 | $0.3389 | $0.2326 | $0.2339 | $3,958.31 | $3,508,620 |
| 2017-11-23 | $0.2339 | $0.3535 | $0.2261 | $0.3472 | $3,042.93 | $5,207,400 |
| 2017-11-24 | $0.3457 | $0.3785 | $0.3235 | $0.3761 | $1,388.16 | $5,640,915 |
| 2017-11-25 | $0.3727 | $0.4821 | $0.3603 | $0.4338 | $8,969.96 | $6,506,640 |
| 2017-11-26 | $0.4328 | $0.4988 | $0.4275 | $0.4678 | $2,737.04 | $7,016,715 |
| 2017-11-27 | $0.4660 | $0.7411 | $0.4595 | $0.7411 | $4,160.04 | $11,116,875 |
| 2017-11-28 | $0.7674 | $0.8422 | $0.5572 | $0.7405 | $15,855.30 | $11,107,455 |
| 2017-11-29 | $0.7410 | $0.7918 | $0.3543 | $0.5272 | $4,041.57 | $7,907,985 |
| 2017-11-30 | $0.5294 | $0.5608 | $0.2774 | $0.3126 | $1,947.61 | $4,688,640 |