Lịch sử giá NVO (NVST) Tháng 02/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-02-01	$1.81	$1.88	$1.28	$1.32	$17,035.70	$19,861,050
2018-02-02	$1.31	$1.53	$0.8026	$1.38	$18,774.50	$20,743,500
2018-02-03	$1.38	$1.73	$1.03	$1.41	$9,506.09	$21,184,500
2018-02-04	$1.45	$1.58	$0.9721	$1.25	$1,361.76	$18,778,950
2018-02-05	$1.23	$1.32	$0.6791	$0.7165	$9,664.23	$10,747,935
2018-02-06	$0.7308	$1.05	$0.5468	$1.04	$13,136.00	$15,646,950
2018-02-07	$1.03	$1.38	$0.9573	$1.20	$4,678.82	$17,962,050
2018-02-08	$1.19	$1.54	$1.18	$1.26	$4,419.79	$18,864,900
2018-02-09	$1.26	$1.65	$1.22	$1.64	$2,646.79	$24,651,900
2018-02-10	$1.64	$1.74	$1.43	$1.58	$3,117.34	$23,759,550
2018-02-11	$1.59	$1.64	$1.48	$1.55	$2,862.79	$23,323,500
2018-02-12	$1.55	$1.96	$1.55	$1.95	$7,374.04	$29,250,300
2018-02-13	$1.95	$1.97	$1.18	$1.87	$73.59	$28,010,700
2018-02-14	$1.87	$1.87	$1.49	$1.80	$16,484.90	$26,974,050
2018-02-15	$1.81	$1.91	$1.62	$1.68	$2,896.78	$25,147,350
2018-02-16	$1.68	$1.75	$1.55	$1.62	$3,349.39	$24,353,550
2018-02-17	$1.61	$1.66	$1.45	$1.47	$2,916.18	$22,115,700
2018-02-18	$1.46	$1.49	$1.15	$1.18	$118.09	$17,713,050
2018-02-19	$1.14	$1.51	$1.13	$1.49	$2,613.69	$22,361,850
2018-02-20	$1.49	$1.54	$1.40	$1.41	$851.03	$21,211,500
2018-02-21	$1.41	$1.44	$1.26	$1.28	$444.20	$19,195,950
2018-02-22	$1.28	$1.36	$1.10	$1.19	$411.42	$17,779,500
2018-02-23	$1.16	$1.17	$1.01	$1.04	$1,267.33	$15,618,300
2018-02-24	$1.04	$1.08	$0.9491	$0.9822	$619.28	$14,733,375
2018-02-25	$0.9832	$0.9939	$0.6945	$0.6945	$1,428.34	$10,417,830
2018-02-26	$0.6908	$1.13	$0.6777	$0.8939	$2,431.85	$13,407,945
2018-02-27	$0.8956	$1.36	$0.7203	$1.32	$7,587.83	$19,805,850
2018-02-28	$1.34	$1.36	$1.10	$1.16	$5,213.39	$17,406,600

Lịch sử giá NVO (NVST) Tháng 02/2018 - CoinMarket.vn

4.5 trên 776 đánh giá