New Energy Science and Technology Chain Historical Data

NSS Page 26
Download
Date Close Price change Market cap Trading volume
Sep 22, 2019 $ 0.11
-10.36%
$ -- $ 518,030
Sep 21, 2019 $ 0.123
+0.48%
$ -- $ 640,553
Sep 20, 2019 $ 0.122
-10.62%
$ -- $ 768,704
Sep 19, 2019 $ 0.137
-12.58%
$ -- $ 1.32 million
Sep 18, 2019 $ 0.157
+10.08%
$ -- $ 457,630
Sep 17, 2019 $ 0.142
+25.18%
$ -- $ 345,686
Sep 16, 2019 $ 0.114
+9.76%
$ -- $ 291,002
Sep 15, 2019 $ 0.104
-3.21%
$ -- $ 179,324
Sep 14, 2019 $ 0.107
-5.41%
$ -- $ 237,125
Sep 13, 2019 $ 0.113
+0.97%
$ -- $ 307,854
Sep 12, 2019 $ 0.112
-6.48%
$ -- $ 341,825
Sep 11, 2019 $ 0.12
-6.22%
$ -- $ 559,699
Sep 10, 2019 $ 0.128
-13.72%
$ -- $ 544,575
Sep 9, 2019 $ 0.148
+17.39%
$ -- $ 641,740
Sep 8, 2019 $ 0.126
-13.58%
$ -- $ 281,334
Sep 7, 2019 $ 0.146
-31.45%
$ -- $ 340,914
Sep 6, 2019 $ 0.213
+1.26%
$ -- $ 1.37 million
Sep 5, 2019 $ 0.21
+7.41%
$ -- $ 434,065
Sep 4, 2019 $ 0.195
+0.55%
$ -- $ 608,815
Sep 3, 2019 $ 0.194
+3.07%
$ -- $ 1.1 million
Sep 2, 2019 $ 0.188
+6.45%
$ -- $ 869,672
Sep 1, 2019 $ 0.177
+26.88%
$ -- $ 291,120
Aug 31, 2019 $ 0.14
-2.15%
$ -- $ 174,184
Aug 30, 2019 $ 0.143
+27.10%
$ -- $ 310,087
Aug 29, 2019 $ 0.112
-48.43%
$ -- $ 359,551
Aug 28, 2019 $ 0.218
-19.09%
$ -- $ 1.27 million
Aug 27, 2019 $ 0.269
-38.38%
$ -- $ 733,525
Aug 26, 2019 $ 0.435
+4.84%
$ -- $ 2.04 million
Aug 25, 2019 $ 0.415
+3.41%
$ -- $ 1.49 million
Aug 24, 2019 $ 0.401
+1.84%
$ -- $ 1.77 million
Aug 23, 2019 $ 0.394
+5.06%
$ -- $ 1.13 million
Aug 22, 2019 $ 0.375
+6.09%
$ -- $ 1.19 million
Aug 21, 2019 $ 0.354
+3.48%
$ -- $ 1.56 million
Aug 20, 2019 $ 0.342
+6.73%
$ -- $ 1.14 million
Aug 19, 2019 $ 0.319
+7.38%
$ -- $ 1.26 million
Aug 18, 2019 $ 0.297
+2.39%
$ -- $ 733,764
Aug 17, 2019 $ 0.29
+4.72%
$ -- $ 956,845
Aug 16, 2019 $ 0.276
+6.94%
$ -- $ 1.21 million
Aug 15, 2019 $ 0.256
+1.45%
$ -- $ 689,733
Aug 14, 2019 $ 0.252
+8.01%
$ -- $ 888,008
Aug 13, 2019 $ 0.233
+4.02%
$ -- $ 899,324
Aug 12, 2019 $ 0.225
+0.18%
$ -- $ 453,925
Aug 11, 2019 $ 0.224
+5.13%
$ -- $ 758,703
Aug 10, 2019 $ 0.213
+9.34%
$ -- $ 604,123
Aug 9, 2019 $ 0.195
+5.46%
$ -- $ 609,341
Aug 8, 2019 $ 0.186
+10.21%
$ -- $ 575,294
Aug 7, 2019 $ 0.168
+11.18%
$ -- $ 725,156
Aug 6, 2019 $ 0.151
+7.63%
$ -- $ 682,160
Aug 5, 2019 $ 0.141
+4.58%
$ -- $ 525,683
Aug 4, 2019 $ 0.134
-1.71%
$ -- $ 353,476