NPER NPER
Xếp hạng #?
20:19:07 27/05/2019
NPER (NPER)
Không hoạt động
Lịch sử giá NPER (NPER) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.004911 | $0.006771 | $0.004911 | $0.004994 | $65,576.19 | $314,245 |
| 2019-03-02 | $0.004987 | $0.005458 | $0.004987 | $0.005270 | $64,687.39 | $331,641 |
| 2019-03-03 | $0.005280 | $0.005316 | $0.005119 | $0.005146 | $47,169.04 | $323,812 |
| 2019-03-04 | $0.005145 | $0.005367 | $0.004700 | $0.005363 | $84,652.79 | $337,484 |
| 2019-03-05 | $0.005374 | $0.007033 | $0.005340 | $0.007033 | $320.96 | $442,578 |
| 2019-03-06 | $0.007037 | $0.007515 | $0.005788 | $0.005839 | $85,244.24 | $367,444 |
| 2019-03-07 | $0.005845 | $0.005997 | $0.005012 | $0.005074 | $42,782.01 | $319,314 |
| 2019-03-08 | $0.005083 | $0.005244 | $0.004802 | $0.004850 | $60,575.19 | $305,215 |
| 2019-03-09 | $0.004842 | $0.005133 | $0.004654 | $0.004670 | $50,737.84 | $293,902 |
| 2019-03-10 | $0.004680 | $0.005617 | $0.004661 | $0.005596 | $112,822 | $352,125 |
| 2019-03-11 | $0.005599 | $0.005601 | $0.004811 | $0.005252 | $58,184.55 | $330,519 |
| 2019-03-12 | $0.005257 | $0.006099 | $0.004726 | $0.004726 | $43,070.69 | $297,404 |
| 2019-03-13 | $0.004730 | $0.005451 | $0.004703 | $0.005428 | $46,833.83 | $374,135 |
| 2019-03-14 | $0.005426 | $0.005574 | $0.005345 | $0.005522 | $39,232.52 | $380,600 |
| 2019-03-15 | $0.005516 | $0.005591 | $0.005341 | $0.005512 | $64,267.04 | $379,928 |
| 2019-03-16 | $0.005515 | $0.005523 | $0.005072 | $0.005111 | $30,917.71 | $352,295 |
| 2019-03-17 | $0.005106 | $0.009254 | $0.005022 | $0.005290 | $48,132.75 | $364,617 |
| 2019-03-18 | $0.005295 | $0.005430 | $0.003899 | $0.004292 | $56,603.52 | $295,869 |
| 2019-03-19 | $0.004292 | $0.004598 | $0.004253 | $0.004592 | $37,535.17 | $316,510 |
| 2019-03-20 | $0.004594 | $0.004890 | $0.004210 | $0.004332 | $35,851.54 | $298,607 |
| 2019-03-21 | $0.004334 | $0.004577 | $0.004205 | $0.004325 | $30,373.93 | $298,106 |
| 2019-03-22 | $0.004320 | $0.004523 | $0.004237 | $0.004441 | $34,866.99 | $306,109 |
| 2019-03-23 | $0.004436 | $0.01544 | $0.004431 | $0.004584 | $41,607.18 | $315,941 |
| 2019-03-24 | $0.004587 | $0.004587 | $0.004089 | $0.004106 | $33,304.65 | $282,997 |
| 2019-03-25 | $0.004111 | $0.004257 | $0.003900 | $0.003956 | $32,381.75 | $272,662 |
| 2019-03-26 | $0.003959 | $0.004309 | $0.003564 | $0.004296 | $31,933.28 | $296,117 |
| 2019-03-27 | $0.004298 | $0.004936 | $0.004240 | $0.004412 | $24,073.43 | $304,087 |
| 2019-03-28 | $0.004410 | $0.004551 | $0.004340 | $0.004371 | $25,041.72 | $301,300 |
| 2019-03-29 | $0.004371 | $0.004719 | $0.004048 | $0.004099 | $35,973.91 | $282,515 |
| 2019-03-30 | $0.004099 | $0.004786 | $0.004069 | $0.004319 | $17,856.35 | $297,715 |
| 2019-03-31 | $0.004319 | $0.004645 | $0.004293 | $0.004552 | $31,626.53 | $313,764 |