Nuvve Holding Corporation【NVVE】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.0736	-17.5238095238	0.42	0.4243	0.3298	307740	0.36790287	CS
4	-0.004	-1.14155251142	0.3504	0.447	0.3298	304556	0.376864	CS
12	-0.5307	-60.5062136586	0.8771	0.8771	0.2313	592497	0.53412212	CS
26	0.1594	85.2406417112	0.187	5.69	0.1021	2055932	2.20086999	CS
52	-0.9236	-72.7244094488	1.27	5.69	0.1021	12191752	0.51861423	CS
156	-0.2311	-40.0173160173	0.5775	8.76	0.073	5583933	0.79601084	CS
260	-11.2336	-97.0086355786	11.58	17.3	0.073	3448072	0.9272091	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	0.3365	-0.0385	-10.27	0.372	0.372	0.32	325061
1780612500	0.375	0.0251	7.17	0.35	0.3799	0.35	218197
1780526100	0.3499	-0.0158	-4.32	0.3642	0.3772	0.343	327024
1780439700	0.3657	0.0007	0.19	0.39	0.3978999	0.3506	379058
1780353300	0.365	-0.0203	-5.27	0.3736999	0.396	0.3600999	271692
1780094100	0.3852999	-0.0417	-9.77	0.42	0.4243	0.3713	342729
1780007700	0.427	0.0643	17.73	0.4	0.4297	0.3580999	553719
1779921300	0.3627	0.0131	3.75	0.3501	0.376	0.35	254175
1779834900	0.3496	-0.0314	-8.24	0.381	0.3842979	0.336	780245
1779489300	0.381	0.0247	6.93	0.381	0.4303	0.36	296911
1779402900	0.3563	0.0113001	3.28	0.3783	0.399999	0.3501	279792
1779316500	0.3449999	-0.0102	-2.87	0.3505	0.361	0.34	196507
1779230100	0.3552	-0.0187	-5.00	0.3665	0.367	0.3505	128043
1779143700	0.3739	-0.0351	-8.58	0.427	0.43	0.3654	199836
1778884500	0.4089999	-0.0002	-0.05	0.3968999	0.4089999	0.3711999	324760
1778798100	0.4092	-0.0034	-0.82	0.447	0.447	0.39	385363
1778711700	0.4126	0.0426	11.51	0.364	0.4294	0.3516	351274
1778625300	0.37	0.0186	5.29	0.3569	0.37	0.3452	149087
1778538900	0.3514	0.0023	0.66	0.35	0.36	0.342	127076
1778279700	0.3491	-0.0029	-0.82	0.3504	0.3613	0.3421	221085
1778193300	0.352	-0.0163	-4.43	0.3784	0.38249	0.34	1272007
1778106900	0.3683	0.0203001	5.83	0.35	0.3778	0.3358	450217
1778020500	0.3479999	0.0245999	7.61	0.3338	0.3498	0.3185	277295
1777934100	0.3234	0.0084	2.67	0.319	0.3449999	0.3106999	287152
1777674900	0.315	0.0215	7.33	0.32	0.33	0.2902	401372
1777588500	0.2935	-0.0154	-4.99	0.3028	0.3573	0.29	1226545
1777502100	0.3089	-0.0174	-5.33	0.3197999	0.3197999	0.2916	365302
1777415700	0.3263	-0.0155	-4.53	0.32	0.34	0.2965999	377006
1777329300	0.3418	-0.1524	-30.84	0.38495	0.402	0.2313	3152900
1777070100	0.4942	0.0107	2.21	0.4899	0.5032	0.464	218455
1776983700	0.4835	-0.0457	-8.64	0.52	0.53	0.4747	374901
1776897300	0.5292	-0.0214	-3.89	0.5649999	0.5719	0.5174	305827
1776810900	0.5506	-0.0354	-6.04	0.59	0.6127	0.5401	284004
1776724500	0.586	-0.013	-2.17	0.5989	0.609899	0.56	330852
1776465300	0.599	-0.0185	-3.00	0.6206	0.63	0.5413	499750
1776378900	0.6175	-0.054	-8.04	0.6715	0.6715	0.6001	661698
1776292500	0.6715	0.0242	3.74	0.645	0.675	0.6169	380804
1776206100	0.6473	0.0473	7.88	0.555	0.6899999	0.555	1357551
1776119700	0.6	-0.0715	-10.65	0.6296	0.6403	0.5517	1720108
1775860500	0.6715	0.1195	21.65	0.5699999	0.828	0.5629	10069916
1775774100	0.552	0.0319	6.13	0.5392	0.6	0.5303	490306
1775687700	0.5201	0.0028	0.54	0.518	0.5437999	0.517499	255650
1775601300	0.5173	-0.0484	-8.56	0.582	0.582	0.505399	300218
1775514900	0.5657	-0.0194	-3.32	0.5955	0.5981	0.5627	131640
1775169300	0.5851	0.0090001	1.56	0.5588	0.62899	0.5588	157955
1775082900	0.5760999	-0.0886	-13.33	0.63	0.66	0.55545	471909
1774996500	0.6647	-0.0049	-0.73	0.705	0.74	0.646	529665
1774910100	0.6696	-0.1011	-13.12	0.8	0.8077	0.6606	325550
1774650900	0.7707	-0.0483	-5.90	0.804	0.8189999	0.762	124600
1774564500	0.8189999	-0.0211	-2.51	0.8199999	0.8354	0.8	114377
1774478100	0.8401	-0.0029	-0.34	0.87	0.87	0.8101	112331
1774391700	0.843	0.0312	3.84	0.8038	0.87	0.780001	361968
1774305300	0.8118	0.0108	1.35	0.8091	0.812379	0.7881	80033
1774046100	0.801	0.0081	1.02	0.7923	0.8149999	0.76	132082
1773959700	0.7929	-0.0441	-5.27	0.8203	0.8297	0.6946	225712
1773873300	0.837	0.0071	0.86	0.81	0.837	0.78	223183
1773786900	0.8299	-0.0132	-1.57	0.842	0.842	0.803	151721
1773700500	0.8431	0.0179	2.17	0.8320999	0.8431	0.8	237242
1773441300	0.8252	-0.0695	-7.77	0.8771	0.8771	0.8179999	138449
1773354900	0.8947	0.0166	1.89	0.87	0.9	0.8	401833
1773268500	0.8781	0.0431	5.16	0.8379	0.8797	0.805	448502
1773182100	0.835	-0.04	-4.57	0.828	0.8493	0.7766	640658
1773095700	0.875	-0.055	-5.91	0.989	0.989	0.7201999	11964510