NPER NPER
Xếp hạng #?
20:19:07 27/05/2019
NPER (NPER)
Không hoạt động
Lịch sử giá NPER (NPER) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.004550 | $0.004632 | $0.003908 | $0.004563 | $32,215.29 | $314,492 |
| 2019-04-02 | $0.004564 | $0.005086 | $0.004368 | $0.004645 | $43,281.96 | $320,197 |
| 2019-04-03 | $0.004647 | $0.005035 | $0.004194 | $0.004289 | $36,936.42 | $295,613 |
| 2019-04-04 | $0.004293 | $0.006008 | $0.004273 | $0.004428 | $39,743.39 | $305,244 |
| 2019-04-05 | $0.004430 | $0.004896 | $0.004404 | $0.004473 | $47,531.63 | $308,308 |
| 2019-04-06 | $0.004473 | $0.004814 | $0.004406 | $0.004651 | $48,064.30 | $320,590 |
| 2019-04-07 | $0.004650 | $0.004686 | $0.004066 | $0.004092 | $32,832.14 | $282,054 |
| 2019-04-08 | $0.004097 | $0.004524 | $0.003681 | $0.003701 | $39,932.84 | $255,076 |
| 2019-04-09 | $0.003701 | $0.003704 | $0.003507 | $0.003683 | $33,819.45 | $253,857 |
| 2019-04-10 | $0.003683 | $0.004820 | $0.003674 | $0.004302 | $40,235.85 | $296,509 |
| 2019-04-11 | $0.004305 | $0.004311 | $0.003628 | $0.003672 | $46,099.50 | $253,076 |
| 2019-04-12 | $0.003668 | $0.003843 | $0.003566 | $0.003826 | $48,279.47 | $263,706 |
| 2019-04-13 | $0.003825 | $0.004515 | $0.003691 | $0.003758 | $29,977.70 | $258,996 |
| 2019-04-14 | $0.003758 | $0.004528 | $0.003729 | $0.004509 | $36,813.37 | $310,765 |
| 2019-04-15 | $0.004509 | $0.004532 | $0.003869 | $0.003914 | $29,051.29 | $269,806 |
| 2019-04-16 | $0.003914 | $0.004296 | $0.003890 | $0.004266 | $20,799.84 | $294,033 |
| 2019-04-17 | $0.004266 | $0.004300 | $0.003735 | $0.004143 | $39,919.17 | $285,572 |
| 2019-04-18 | $0.004142 | $0.007899 | $0.003984 | $0.004034 | $30,847.24 | $278,077 |
| 2019-04-19 | $0.004035 | $0.004037 | $0.003752 | $0.003934 | $14,787.21 | $271,172 |
| 2019-04-20 | $0.003934 | $0.003970 | $0.003749 | $0.003788 | $28,332.49 | $261,118 |
| 2019-04-21 | $0.003789 | $0.005521 | $0.003748 | $0.003890 | $38,044.38 | $268,147 |
| 2019-04-22 | $0.003890 | $0.003891 | $0.003467 | $0.003472 | $30,942.52 | $239,295 |
| 2019-04-23 | $0.003472 | $0.003680 | $0.002816 | $0.003117 | $31,174.57 | $214,827 |
| 2019-04-24 | $0.003115 | $0.003391 | $0.003050 | $0.003241 | $44,261.90 | $223,404 |
| 2019-04-25 | $0.003241 | $0.003437 | $0.002911 | $0.002924 | $36,439.81 | $201,521 |
| 2019-04-26 | $0.002926 | $0.01185 | $0.002885 | $0.002973 | $30,727.60 | $204,954 |
| 2019-04-27 | $0.002975 | $0.003112 | $0.002963 | $0.003071 | $22,660.72 | $211,688 |
| 2019-04-28 | $0.003071 | $0.008875 | $0.002732 | $0.002735 | $34,086.28 | $188,522 |
| 2019-04-29 | $0.002735 | $0.003402 | $0.002698 | $0.002728 | $32,512.57 | $188,008 |
| 2019-04-30 | $0.002729 | $0.002855 | $0.002702 | $0.002814 | $23,287.00 | $193,961 |