NVVE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.68 | 0.7296 | 0.65 | 0.6983455 | 81,946 | 0.0484 | 7.12% |
1개월 | 0.65 | 0.94 | 0.64 | 0.6679219 | 250,838 | 0.0784 | 12.06% |
3개월 | 0.87 | 1.17 | 0.64 | 0.7750847 | 207,627 | -0.1416 | -16.28% |
6개월 | 6.80 | 8.608 | 0.64 | 4.31 | 1,533,398 | -6.07 | -89.29% |
1년 | 20.80 | 36.00 | 0.64 | 8.90 | 1,871,998 | -20.07 | -96.50% |
3년 | 350.80 | 692.00 | 0.64 | 67.25 | 825,311 | -350.07 | -99.79% |
5년 | 604.00 | 692.00 | 0.64 | 75.62 | 803,626 | -603.27 | -99.88% |
NVVE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
15 5월(5) 2024 | 0.7284 | 0.0286 | 4.09% | 0.70 | 0.7296 | 0.69 | 126,999 |
14 5월(5) 2024 | 0.6998 | 0.0031 | 0.44% | 0.699 | 0.721099 | 0.67 | 45,052 |
11 5월(5) 2024 | 0.6967 | 0.0162 | 2.38% | 0.6712 | 0.697999 | 0.6603 | 67,343 |
10 5월(5) 2024 | 0.6805 | 0.00775 | 1.15% | 0.68 | 0.6989 | 0.66 | 75,879 |
09 5월(5) 2024 | 0.672751 | 0.00075 | 0.11% | 0.68 | 0.699 | 0.65 | 94,455 |
08 5월(5) 2024 | 0.672 | -0.0132 | -1.93% | 0.7004 | 0.72 | 0.6423 | 100,277 |
07 5월(5) 2024 | 0.6852 | -0.0248 | -3.49% | 0.74 | 0.74 | 0.67 | 78,938 |
04 5월(5) 2024 | 0.71 | -0.0123 | -1.70% | 0.7106 | 0.729999 | 0.6807 | 110,289 |
03 5월(5) 2024 | 0.7223 | -0.003 | -0.41% | 0.74 | 0.74 | 0.68 | 120,718 |
02 5월(5) 2024 | 0.7253 | 0.0753 | 11.58% | 0.6666 | 0.74 | 0.6666 | 327,078 |
01 5월(5) 2024 | 0.65 | -0.0528 | -7.51% | 0.70 | 0.94 | 0.64 | 3,386,605 |
30 4월(4) 2024 | 0.7028 | -0.0178 | -2.47% | 0.742 | 0.742 | 0.665 | 90,830 |
27 4월(4) 2024 | 0.7206 | -0.0184 | -2.49% | 0.7337 | 0.74 | 0.7107 | 45,700 |
26 4월(4) 2024 | 0.739 | 0.01 | 1.37% | 0.7256 | 0.7419 | 0.709 | 47,870 |
25 4월(4) 2024 | 0.729 | 0.001 | 0.14% | 0.7286 | 0.75 | 0.71 | 26,184 |
24 4월(4) 2024 | 0.728 | 0.0107 | 1.49% | 0.72 | 0.754308 | 0.70 | 64,771 |
23 4월(4) 2024 | 0.7173 | 0.0303 | 4.41% | 0.687 | 0.75 | 0.68 | 60,653 |
20 4월(4) 2024 | 0.687 | 0.0264 | 4.00% | 0.68 | 0.69 | 0.66368 | 24,520 |
19 4월(4) 2024 | 0.6606 | 0.0003 | 0.05% | 0.67 | 0.67 | 0.64 | 91,347 |
18 4월(4) 2024 | 0.6603 | 0.00037 | 0.06% | 0.65 | 0.6849 | 0.65 | 38,109 |
17 4월(4) 2024 | 0.659932 | -0.01177 | -1.75% | 0.6837 | 0.69 | 0.6521 | 74,402 |
16 4월(4) 2024 | 0.6717 | -0.0204 | -2.95% | 0.70 | 0.702 | 0.6511 | 58,596 |