NVO NVST
Xếp hạng #?
01:44:13 12/05/2018
NVO (NVST)
Không hoạt động
Lịch sử giá NVO (NVST) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.3164 | $0.4079 | $0.1860 | $0.3054 | $4,825.61 | $4,581,165 |
| 2017-12-02 | $0.3068 | $0.4768 | $0.3033 | $0.3565 | $1,200.79 | $5,347,065 |
| 2017-12-03 | $0.3589 | $0.4872 | $0.3581 | $0.4308 | $5,491.53 | $6,461,910 |
| 2017-12-04 | $0.4324 | $0.5218 | $0.3935 | $0.4045 | $14,179.90 | $6,067,155 |
| 2017-12-05 | $0.4084 | $0.6531 | $0.3997 | $0.6507 | $12,784.60 | $9,761,235 |
| 2017-12-06 | $0.5348 | $0.6756 | $0.5018 | $0.5489 | $9,167.80 | $8,233,515 |
| 2017-12-07 | $0.5469 | $0.5554 | $0.4005 | $0.4005 | $2,270.99 | $6,007,365 |
| 2017-12-08 | $0.4014 | $0.5339 | $0.3342 | $0.5109 | $1,304.27 | $7,662,765 |
| 2017-12-09 | $0.5088 | $1.18 | $0.4957 | $1.16 | $55,158.30 | $17,399,100 |
| 2017-12-10 | $1.16 | $1.16 | $0.4336 | $1.07 | $6,058.09 | $16,117,050 |
| 2017-12-11 | $1.06 | $1.22 | $0.6925 | $0.8025 | $11,479.50 | $12,037,155 |
| 2017-12-12 | $0.8172 | $0.9153 | $0.7158 | $0.8708 | $6,055.29 | $13,062,015 |
| 2017-12-13 | $0.8712 | $1.08 | $0.7025 | $0.9744 | $13,999.00 | $14,615,880 |
| 2017-12-14 | $0.9831 | $1.22 | $0.9717 | $1.17 | $10,266.40 | $17,547,600 |
| 2017-12-15 | $1.17 | $1.24 | $0.9346 | $1.10 | $14,524.90 | $16,494,900 |
| 2017-12-16 | $1.10 | $1.32 | $1.01 | $1.17 | $11,265.30 | $17,487,600 |
| 2017-12-17 | $1.16 | $1.29 | $1.14 | $1.23 | $11,460.00 | $18,379,800 |
| 2017-12-18 | $1.23 | $1.33 | $1.12 | $1.33 | $29,075.10 | $19,906,350 |
| 2017-12-19 | $1.32 | $1.52 | $1.21 | $1.47 | $12,109.70 | $21,992,700 |
| 2017-12-20 | $1.45 | $1.46 | $1.11 | $1.33 | $4,708.87 | $19,925,250 |
| 2017-12-21 | $1.32 | $1.51 | $1.04 | $1.05 | $6,639.22 | $15,728,850 |
| 2017-12-22 | $1.07 | $1.17 | $0.5719 | $0.6331 | $5,379.22 | $9,496,455 |
| 2017-12-23 | $0.6430 | $1.49 | $0.6207 | $1.34 | $9,839.50 | $20,133,300 |
| 2017-12-24 | $1.33 | $1.34 | $0.9745 | $1.09 | $8,566.26 | $16,343,700 |
| 2017-12-25 | $1.09 | $1.18 | $1.03 | $1.14 | $8,944.94 | $17,066,250 |
| 2017-12-26 | $1.16 | $1.16 | $0.9354 | $0.9659 | $3,885.81 | $14,489,010 |
| 2017-12-27 | $0.9655 | $1.01 | $0.8311 | $0.8435 | $3,444.41 | $12,653,040 |
| 2017-12-28 | $0.8428 | $1.08 | $0.8309 | $1.03 | $779.63 | $15,487,650 |
| 2017-12-29 | $1.04 | $1.05 | $0.8150 | $0.9579 | $5,814.52 | $14,368,965 |
| 2017-12-30 | $0.9593 | $0.9593 | $0.7167 | $0.8208 | $9,918.71 | $12,311,670 |
| 2017-12-31 | $0.8191 | $1.07 | $0.7828 | $1.06 | $13,541.40 | $15,864,300 |