NPER NPER
Xếp hạng #?
20:19:07 27/05/2019
NPER (NPER)
Không hoạt động
Lịch sử giá NPER (NPER) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01672 | $0.01682 | $0.01459 | $0.01542 | $31,836.23 | $769,966 |
| 2019-01-02 | $0.01526 | $0.01577 | $0.01470 | $0.01498 | $21,885.63 | $747,752 |
| 2019-01-03 | $0.01495 | $0.01525 | $0.01447 | $0.01454 | $24,766.01 | $725,836 |
| 2019-01-04 | $0.01454 | $0.01505 | $0.01423 | $0.01466 | $26,646.13 | $732,129 |
| 2019-01-05 | $0.01467 | $0.01539 | $0.01449 | $0.01469 | $27,828.60 | $733,519 |
| 2019-01-06 | $0.01456 | $0.01477 | $0.01359 | $0.01420 | $25,282.20 | $708,780 |
| 2019-01-07 | $0.01420 | $0.01507 | $0.01382 | $0.01392 | $22,371.00 | $695,119 |
| 2019-01-08 | $0.01403 | $0.01466 | $0.01349 | $0.01429 | $28,243.54 | $713,618 |
| 2019-01-09 | $0.01418 | $0.01558 | $0.01256 | $0.01348 | $30,501.80 | $672,885 |
| 2019-01-10 | $0.01348 | $0.01545 | $0.01345 | $0.01414 | $20,391.94 | $705,880 |
| 2019-01-11 | $0.01412 | $0.01426 | $0.01376 | $0.01403 | $2,186.97 | $700,452 |
| 2019-01-12 | $0.01403 | $0.01415 | $0.01363 | $0.01365 | $2,283.03 | $681,477 |
| 2019-01-13 | $0.01364 | $0.01371 | $0.01316 | $0.01319 | $451.70 | $658,510 |
| 2019-01-14 | $0.01320 | $0.01320 | $0.007897 | $0.009600 | $3,738.97 | $479,308 |
| 2019-01-15 | $0.009600 | $0.01084 | $0.007247 | $0.01060 | $3,411.53 | $529,428 |
| 2019-01-16 | $0.01062 | $0.01078 | $0.008829 | $0.009651 | $5,756.45 | $481,838 |
| 2019-01-17 | $0.009491 | $0.01032 | $0.008736 | $0.009696 | $15,934.17 | $484,110 |
| 2019-01-18 | $0.009825 | $0.01037 | $0.008721 | $0.009270 | $16,420.33 | $462,829 |
| 2019-01-19 | $0.009333 | $0.01127 | $0.009234 | $0.01077 | $15,470.98 | $537,768 |
| 2019-01-20 | $0.01086 | $0.01335 | $0.01068 | $0.01249 | $20,272.00 | $623,582 |
| 2019-01-21 | $0.01244 | $0.01254 | $0.01056 | $0.01141 | $15,716.55 | $569,864 |
| 2019-01-22 | $0.01132 | $0.01142 | $0.009584 | $0.009798 | $15,474.03 | $489,190 |
| 2019-01-23 | $0.009799 | $0.009978 | $0.009388 | $0.009975 | $4,148.86 | $498,005 |
| 2019-01-24 | $0.009977 | $0.01123 | $0.009259 | $0.01037 | $16,368.90 | $517,524 |
| 2019-01-25 | $0.01033 | $0.01053 | $0.006806 | $0.007399 | $1,900.25 | $369,428 |
| 2019-01-26 | $0.007399 | $0.01035 | $0.007399 | $0.01006 | $12,450.13 | $502,334 |
| 2019-01-27 | $0.01006 | $0.01020 | $0.009311 | $0.009646 | $13,111.49 | $481,577 |
| 2019-01-28 | $0.009612 | $0.009695 | $0.007989 | $0.008240 | $58,612.45 | $411,417 |
| 2019-01-29 | $0.008250 | $0.008496 | $0.007819 | $0.007962 | $13,150.98 | $397,546 |
| 2019-01-30 | $0.007882 | $0.008064 | $0.007706 | $0.007943 | $12,620.48 | $396,583 |
| 2019-01-31 | $0.007869 | $0.008503 | $0.007785 | $0.008465 | $14,693.74 | $422,654 |