Nuvve Holding

NVVE
🏛️ usa →
0.24
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.26 13.69 13.14 13.32 0.1M
2021-12-30 12.79 13.50 12.78 13.27 0.1M
2021-12-29 13.10 13.19 12.70 12.94 0.1M
2021-12-28 13.43 13.56 13.02 13.26 0.1M
2021-12-27 13.84 14.04 13.13 13.48 0.1M
2021-12-23 13.51 14.38 13.51 13.90 0.1M
2021-12-22 13.60 13.67 13.21 13.51 0.1M
2021-12-21 13.20 13.87 13.10 13.47 0.1M
2021-12-20 13.50 13.70 12.53 12.59 0.2M
2021-12-17 14.58 14.74 13.80 13.81 0.4M
2021-12-16 15.26 15.65 14.40 14.66 0.1M
2021-12-15 14.40 15.49 14.02 15.01 0.1M
2021-12-14 14.83 15.21 14.01 14.42 0.1M
2021-12-13 14.27 15.66 14.24 15.15 0.2M
2021-12-10 14.97 15.37 14.10 14.22 0.1M
2021-12-09 15.30 15.78 14.54 14.89 0.1M
2021-12-08 15.15 15.62 14.88 15.04 0.1M
2021-12-07 14.39 15.10 14.39 15.04 0.1M
2021-12-06 14.43 14.43 13.50 14.39 0.3M
2021-12-03 14.46 15.07 14.10 14.33 0.2M
2021-12-02 14.46 14.99 14.32 14.45 0.1M
2021-12-01 15.93 16.30 14.36 14.53 0.2M
2021-11-30 15.62 15.82 14.67 15.79 0.1M
2021-11-29 15.40 16.10 15.09 15.92 0.1M
2021-11-26 15.00 15.49 14.05 15.30 0.1M
2021-11-24 14.86 15.69 14.59 15.54 0.1M
2021-11-23 16.62 16.69 14.50 14.96 0.4M
2021-11-22 16.07 17.10 16.07 16.84 0.4M
2021-11-19 14.90 15.89 14.90 15.76 0.2M
2021-11-18 15.70 15.93 14.64 14.94 0.2M
2021-11-17 16.13 16.41 15.28 15.51 0.2M
2021-11-16 15.61 16.97 15.22 16.10 0.3M
2021-11-15 16.33 16.37 15.39 15.70 0.2M
2021-11-12 15.89 16.70 15.40 16.26 0.2M
2021-11-11 14.01 16.41 14.00 15.65 0.4M
2021-11-10 16.35 16.63 14.36 14.63 0.4M
2021-11-09 17.30 17.30 14.32 15.98 0.7M
2021-11-08 15.65 17.02 15.61 16.76 0.8M
2021-11-05 14.70 14.89 14.32 14.76 0.3M
2021-11-04 14.31 14.90 14.02 14.19 0.9M
2021-11-03 12.73 12.80 12.41 12.46 0.2M
2021-11-02 12.26 12.73 11.95 12.73 0.1M
2021-11-01 12.33 12.49 12.08 12.28 0.1M
2021-10-29 12.18 12.22 11.96 12.19 0.1M
2021-10-28 11.95 12.21 11.81 12.17 0.1M
2021-10-27 11.86 12.26 11.78 11.94 0.0M
2021-10-26 12.16 12.59 11.78 11.89 0.1M
2021-10-25 11.70 11.96 11.52 11.83 0.1M
2021-10-22 11.80 11.83 11.15 11.74 0.1M
2021-10-21 12.10 12.20 11.70 11.74 0.1M
2021-10-20 12.33 12.35 11.91 12.18 0.1M
2021-10-19 12.25 12.32 12.09 12.31 0.1M
2021-10-18 11.90 12.30 11.81 12.07 0.1M
2021-10-15 12.20 12.20 11.65 12.00 0.1M
2021-10-14 12.27 12.27 11.90 12.17 0.0M
2021-10-13 12.19 12.31 11.85 12.11 0.1M
2021-10-12 12.33 12.42 12.00 12.28 0.1M
2021-10-11 12.15 12.54 12.02 12.33 0.1M
2021-10-08 12.85 12.85 12.13 12.26 0.1M
2021-10-07 12.07 12.47 11.88 12.13 0.1M
2021-10-06 11.15 12.30 11.00 11.83 0.2M
2021-10-05 11.00 11.19 10.53 11.15 0.2M
2021-10-04 11.06 11.34 10.75 10.97 0.1M
2021-10-01 10.90 11.55 10.87 11.29 0.1M
2021-09-30 11.03 11.20 10.64 10.80 0.1M
2021-09-29 11.47 11.74 11.05 11.06 0.1M
2021-09-28 11.60 12.08 11.34 11.38 0.1M
2021-09-27 12.11 12.26 11.60 11.68 0.1M
2021-09-24 11.79 12.20 11.79 12.11 0.1M
2021-09-23 11.57 12.16 11.57 11.94 0.1M
2021-09-22 12.12 12.32 11.38 11.44 0.1M
2021-09-21 12.00 12.40 11.57 12.02 0.2M
2021-09-20 12.10 12.40 11.27 11.88 0.1M
2021-09-17 12.72 12.98 12.15 12.48 0.2M
2021-09-16 13.25 13.25 12.41 12.63 0.2M
2021-09-15 13.63 13.68 13.06 13.25 0.3M
2021-09-14 13.32 13.75 13.03 13.75 0.3M
2021-09-13 12.37 13.38 12.00 13.28 0.2M
2021-09-10 11.98 12.50 11.83 12.37 0.2M
2021-09-09 12.18 12.28 11.61 11.98 0.2M
2021-09-08 12.23 12.50 11.91 12.32 0.1M
2021-09-07 12.03 12.60 11.70 12.39 0.2M
2021-09-03 11.51 12.30 11.50 12.03 0.2M
2021-09-02 10.74 11.78 10.70 11.53 0.2M
2021-09-01 10.21 10.95 10.00 10.71 0.3M
2021-08-31 9.92 10.26 9.81 10.16 0.1M
2021-08-30 10.00 10.09 9.85 9.97 0.1M
2021-08-27 10.04 10.36 9.93 9.97 0.1M
2021-08-26 10.00 10.30 9.90 10.08 0.2M
2021-08-25 10.21 10.40 9.88 9.98 0.1M
2021-08-24 10.03 10.35 10.00 10.18 0.1M
2021-08-23 10.13 10.16 9.88 9.95 0.2M
2021-08-20 10.52 10.60 9.91 9.97 0.2M
2021-08-19 10.29 10.75 10.21 10.41 0.2M
2021-08-18 10.70 11.42 10.40 10.44 0.2M
2021-08-17 10.07 10.71 10.01 10.52 0.2M
2021-08-16 11.17 11.26 10.02 10.35 0.2M
2021-08-13 11.61 12.26 11.04 11.11 0.4M
2021-08-12 13.21 13.21 12.84 13.02 0.2M
2021-08-11 13.00 13.21 12.57 13.12 0.2M
2021-08-10 12.50 13.15 12.33 13.07 0.2M
2021-08-09 13.10 13.10 12.24 12.47 0.2M
2021-08-06 13.00 13.00 12.02 12.09 0.2M
2021-08-05 11.63 11.97 11.34 11.72 0.2M
2021-08-04 10.97 11.61 10.80 11.53 0.2M
2021-08-03 11.35 11.45 10.85 11.33 0.1M
2021-08-02 11.90 11.90 11.30 11.32 0.3M
2021-07-30 11.60 11.91 11.26 11.65 0.3M
2021-07-29 12.18 12.31 11.61 11.76 0.2M
2021-07-28 12.30 12.34 11.57 11.87 0.3M
2021-07-27 11.72 12.47 11.26 12.28 0.2M
2021-07-26 11.99 11.99 11.31 11.77 0.2M
2021-07-23 11.76 12.14 11.44 11.98 0.1M
2021-07-22 12.00 12.09 11.46 11.75 0.2M
2021-07-21 12.10 13.10 11.92 12.05 0.4M
2021-07-20 10.51 12.10 10.51 12.10 0.3M
2021-07-19 9.50 10.70 9.31 10.57 0.3M
2021-07-16 10.99 10.99 9.77 9.87 0.4M
2021-07-15 11.21 11.35 10.62 10.89 0.2M
2021-07-14 12.58 12.65 11.07 11.27 0.3M
2021-07-13 13.43 13.43 12.33 12.33 0.2M
2021-07-12 12.95 13.50 12.72 13.45 0.1M
2021-07-09 12.75 13.06 12.58 12.89 0.1M
2021-07-08 12.68 12.68 12.10 12.54 0.2M
2021-07-07 13.31 13.49 12.83 12.95 0.2M
2021-07-06 13.61 13.61 12.93 13.06 0.1M
2021-07-02 13.86 13.93 13.24 13.55 0.1M
2021-07-01 14.04 14.07 13.36 13.75 0.2M
2021-06-30 13.95 14.18 13.71 13.82 0.1M
2021-06-29 14.23 14.29 13.53 13.82 0.2M
2021-06-28 13.22 14.15 13.01 14.12 0.4M
2021-06-25 13.43 13.50 12.65 12.97 0.2M
2021-06-24 12.92 13.78 12.83 13.13 0.3M
2021-06-23 13.10 13.12 12.82 12.95 0.1M
2021-06-22 13.56 13.70 12.56 13.08 0.3M
2021-06-21 12.38 13.60 11.94 13.57 0.3M
2021-06-18 12.51 13.14 12.15 12.28 0.7M
2021-06-17 12.69 13.23 12.51 12.98 0.3M
2021-06-16 12.26 13.17 12.02 12.81 0.4M
2021-06-15 13.12 13.27 12.08 12.26 0.2M
2021-06-14 12.50 13.17 12.40 13.16 0.3M
2021-06-11 12.32 12.61 12.06 12.40 0.2M
2021-06-10 12.05 12.57 11.83 12.38 0.2M
2021-06-09 12.74 12.79 12.04 12.15 0.2M
2021-06-08 12.29 12.80 12.24 12.61 0.3M
2021-06-07 11.58 12.25 11.50 12.20 0.2M
2021-06-04 11.89 11.89 11.17 11.50 0.2M
2021-06-03 11.08 11.97 10.82 11.87 0.3M
2021-06-02 10.35 11.38 10.32 11.31 0.3M
2021-06-01 10.47 10.50 10.05 10.29 0.1M
2021-05-28 10.60 10.94 10.05 10.13 0.2M
2021-05-27 10.42 10.80 10.30 10.60 0.2M
2021-05-26 9.90 10.39 9.83 10.30 0.2M
2021-05-25 10.50 10.69 9.76 9.78 0.5M
2021-05-24 10.82 11.10 10.36 10.39 0.2M
2021-05-21 11.18 11.55 10.65 10.73 0.6M
2021-05-20 11.70 11.88 11.01 11.17 0.4M
2021-05-19 11.81 12.08 11.00 11.18 0.9M
2021-05-18 10.45 12.79 10.25 12.63 3.6M
2021-05-17 8.77 13.35 8.70 10.80 16.9M
2021-05-14 7.93 8.55 7.43 8.25 0.3M
2021-05-13 7.96 8.28 7.01 7.37 0.5M
2021-05-12 8.55 8.98 7.58 7.71 0.4M
2021-05-11 8.72 9.79 8.55 8.67 0.4M
2021-05-10 10.02 10.12 9.00 9.17 0.3M
2021-05-07 10.01 10.49 9.73 10.03 0.2M
2021-05-06 9.89 10.41 9.51 9.93 0.3M
2021-05-05 11.14 11.27 9.78 9.98 0.3M
2021-05-04 11.12 11.34 10.01 10.71 0.4M
2021-05-03 11.68 11.90 11.06 11.17 0.1M
2021-04-30 12.20 12.40 11.30 11.65 0.5M
2021-04-29 12.62 13.24 11.89 12.25 0.6M
2021-04-28 11.44 12.65 11.35 12.15 0.5M
2021-04-27 10.55 11.35 10.32 11.32 0.4M
2021-04-26 10.56 10.88 10.17 10.61 0.3M
2021-04-23 9.78 10.38 9.42 10.27 0.2M
2021-04-22 9.32 9.92 9.12 9.79 0.4M
2021-04-21 8.40 9.25 8.07 9.16 0.4M
2021-04-20 8.89 9.00 8.01 8.55 0.3M
2021-04-19 9.40 9.40 8.24 9.06 0.6M
2021-04-16 9.52 9.73 8.86 9.10 0.2M
2021-04-15 9.74 9.74 9.10 9.52 0.1M
2021-04-14 9.41 9.96 9.05 9.49 0.4M
2021-04-13 10.29 10.29 9.20 9.28 0.6M
2021-04-12 11.00 11.10 10.02 10.13 0.4M
2021-04-09 11.67 11.75 10.76 10.95 0.4M
2021-04-08 12.19 12.44 11.20 11.63 0.4M
2021-04-07 13.18 13.47 11.86 11.87 0.5M
2021-04-06 14.99 14.99 13.26 13.45 0.4M
2021-04-05 13.66 14.51 13.30 13.93 0.5M
2021-04-01 10.77 12.94 10.56 12.86 0.7M
2021-03-31 10.36 10.68 10.03 10.10 0.4M
2021-03-30 10.40 10.65 9.91 10.02 0.3M
2021-03-29 11.27 11.48 10.20 10.20 0.2M
2021-03-26 11.26 12.38 10.80 10.95 0.5M
2021-03-25 11.61 11.77 10.20 10.71 0.8M
2021-03-24 13.80 14.75 12.12 12.56 0.2M
2021-03-23 15.10 16.65 12.75 13.70 0.2M