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
2022-12-30 0.58 0.69 0.55 0.67 0.4M
2022-12-29 0.53 0.61 0.53 0.61 0.3M
2022-12-28 0.45 0.50 0.45 0.50 0.2M
2022-12-27 0.52 0.53 0.45 0.45 0.5M
2022-12-23 0.57 0.58 0.52 0.53 0.2M
2022-12-22 0.56 0.60 0.51 0.53 0.5M
2022-12-21 0.66 0.68 0.57 0.60 0.5M
2022-12-20 0.68 0.79 0.63 0.65 0.3M
2022-12-19 0.82 0.85 0.65 0.68 0.4M
2022-12-16 1.03 1.30 0.78 0.85 1.6M
2022-12-15 0.87 1.26 0.87 1.11 2.0M
2022-12-14 0.64 1.02 0.64 0.85 2.3M
2022-12-13 0.56 0.65 0.53 0.64 0.2M
2022-12-12 0.45 0.51 0.45 0.51 0.1M
2022-12-09 0.50 0.51 0.44 0.46 0.2M
2022-12-08 0.52 0.52 0.50 0.50 0.3M
2022-12-07 0.51 0.53 0.51 0.52 0.1M
2022-12-06 0.53 0.55 0.52 0.53 0.1M
2022-12-05 0.58 0.61 0.54 0.54 0.3M
2022-12-02 0.62 0.62 0.59 0.60 0.3M
2022-12-01 0.63 0.64 0.60 0.61 0.2M
2022-11-30 0.61 0.63 0.61 0.62 0.2M
2022-11-29 0.63 0.64 0.60 0.61 0.1M
2022-11-28 0.65 0.69 0.63 0.64 0.3M
2022-11-25 0.65 0.65 0.62 0.64 0.2M
2022-11-23 0.64 0.66 0.64 0.64 0.1M
2022-11-22 0.69 0.70 0.63 0.64 0.1M
2022-11-21 0.70 0.71 0.68 0.69 0.1M
2022-11-18 0.68 0.71 0.66 0.70 0.2M
2022-11-17 0.68 0.69 0.65 0.66 0.1M
2022-11-16 0.70 0.70 0.68 0.68 0.2M
2022-11-15 0.76 0.79 0.68 0.69 0.7M
2022-11-14 0.87 0.87 0.80 0.81 0.3M
2022-11-11 0.83 0.85 0.80 0.84 0.2M
2022-11-10 0.82 0.86 0.81 0.82 0.3M
2022-11-09 0.85 0.86 0.81 0.82 0.2M
2022-11-08 0.82 0.86 0.82 0.85 0.3M
2022-11-07 0.79 0.82 0.79 0.81 0.2M
2022-11-04 0.77 0.79 0.76 0.77 0.3M
2022-11-03 0.87 0.92 0.71 0.75 1.8M
2022-11-02 0.99 1.00 0.84 0.85 0.3M
2022-11-01 1.01 1.05 0.95 0.95 0.3M
2022-10-31 1.05 1.05 1.00 1.02 0.2M
2022-10-28 1.01 1.10 0.98 1.00 0.3M
2022-10-27 1.09 1.11 1.01 1.03 0.4M
2022-10-26 1.20 1.28 1.08 1.10 2.2M
2022-10-25 1.11 1.20 1.06 1.20 0.2M
2022-10-24 1.06 1.10 1.03 1.08 0.2M
2022-10-21 1.15 1.18 1.06 1.06 0.1M
2022-10-20 1.11 1.14 1.05 1.10 0.2M
2022-10-19 1.17 1.17 1.03 1.06 0.2M
2022-10-18 1.16 1.21 1.09 1.14 0.1M
2022-10-17 1.20 1.29 1.13 1.16 0.2M
2022-10-14 1.28 1.30 1.15 1.18 0.2M
2022-10-13 1.18 1.35 1.13 1.27 0.3M
2022-10-12 1.25 1.29 1.19 1.21 0.2M
2022-10-11 1.30 1.43 1.22 1.29 0.8M
2022-10-10 1.37 1.40 1.23 1.26 0.2M
2022-10-07 1.43 1.43 1.31 1.32 0.1M
2022-10-06 1.44 1.49 1.40 1.45 0.2M
2022-10-05 1.40 1.48 1.34 1.44 0.2M
2022-10-04 1.39 1.48 1.22 1.39 0.5M
2022-10-03 1.46 1.46 1.35 1.37 0.4M
2022-09-30 1.50 1.57 1.40 1.40 0.1M
2022-09-29 1.60 1.61 1.47 1.49 0.3M
2022-09-28 1.63 1.76 1.62 1.64 0.3M
2022-09-27 1.75 1.79 1.62 1.63 0.2M
2022-09-26 1.61 1.83 1.61 1.71 0.2M
2022-09-23 1.75 1.80 1.64 1.70 0.2M
2022-09-22 1.90 1.91 1.75 1.75 0.1M
2022-09-21 1.58 1.92 1.56 1.84 0.5M
2022-09-20 2.03 2.11 1.93 1.93 0.2M
2022-09-19 2.08 2.21 2.00 2.05 0.2M
2022-09-16 2.33 2.34 2.08 2.08 0.2M
2022-09-15 2.47 2.49 2.31 2.32 0.1M
2022-09-14 2.40 2.54 2.40 2.47 0.1M
2022-09-13 2.38 2.47 2.27 2.41 0.2M
2022-09-12 2.57 2.64 2.49 2.53 0.2M
2022-09-09 2.51 2.65 2.45 2.53 0.3M
2022-09-08 2.42 2.59 2.40 2.48 0.2M
2022-09-07 2.44 2.55 2.40 2.44 0.3M
2022-09-06 2.60 2.60 2.38 2.47 0.3M
2022-09-02 2.79 2.80 2.51 2.55 0.2M
2022-09-01 2.81 2.85 2.70 2.79 0.1M
2022-08-31 2.75 2.96 2.75 2.87 0.2M
2022-08-30 2.88 2.90 2.72 2.75 0.1M
2022-08-29 2.95 3.00 2.80 2.90 0.2M
2022-08-26 3.08 3.10 2.90 2.93 0.2M
2022-08-25 3.20 3.22 3.03 3.08 0.3M
2022-08-24 3.22 3.27 3.10 3.19 0.2M
2022-08-23 3.16 3.32 3.12 3.27 0.1M
2022-08-22 3.35 3.41 3.13 3.20 0.2M
2022-08-19 3.80 3.84 3.40 3.42 0.2M
2022-08-18 4.11 4.11 3.71 3.77 0.2M
2022-08-17 4.00 4.15 3.80 3.82 0.1M
2022-08-16 4.02 4.25 3.93 4.04 0.3M
2022-08-15 3.95 4.25 3.92 4.00 0.2M
2022-08-12 3.66 4.05 3.42 4.02 0.3M
2022-08-11 4.15 4.18 3.88 3.97 0.2M
2022-08-10 3.78 3.97 3.68 3.94 0.3M
2022-08-09 3.77 3.77 3.49 3.66 0.1M
2022-08-08 3.60 4.04 3.60 3.69 0.3M
2022-08-05 3.46 3.59 3.35 3.57 0.2M
2022-08-04 3.32 3.70 3.32 3.46 0.3M
2022-08-03 3.45 3.67 3.30 3.32 0.4M
2022-08-02 3.40 3.47 3.36 3.39 0.3M
2022-08-01 3.57 3.57 3.31 3.45 0.2M
2022-07-29 3.27 3.56 3.21 3.51 0.3M
2022-07-28 3.42 3.48 3.17 3.29 0.4M
2022-07-27 3.51 3.52 3.20 3.20 0.3M
2022-07-26 3.58 3.77 3.50 3.58 0.1M
2022-07-25 3.97 3.97 3.52 3.59 0.3M
2022-07-22 4.30 4.33 3.88 3.89 0.2M
2022-07-21 4.28 4.45 4.25 4.31 0.2M
2022-07-20 4.12 4.35 4.08 4.23 0.2M
2022-07-19 4.17 4.23 4.06 4.08 0.1M
2022-07-18 4.08 4.38 4.01 4.11 0.2M
2022-07-15 4.13 4.14 3.89 3.95 0.1M
2022-07-14 4.09 4.10 3.90 4.00 0.1M
2022-07-13 4.09 4.21 4.01 4.04 0.1M
2022-07-12 4.00 4.32 3.83 4.20 0.2M
2022-07-11 4.13 4.13 3.82 3.93 0.2M
2022-07-08 4.30 4.30 4.08 4.15 0.2M
2022-07-07 4.00 4.40 4.00 4.31 0.2M
2022-07-06 3.80 4.06 3.80 3.90 0.2M
2022-07-05 4.19 4.19 3.79 3.80 0.3M
2022-07-01 4.59 4.75 4.17 4.19 0.3M
2022-06-30 4.75 4.85 4.59 4.68 0.1M
2022-06-29 5.35 5.59 4.86 4.89 0.2M
2022-06-28 5.47 5.58 5.29 5.35 0.1M
2022-06-27 5.65 5.72 5.38 5.42 0.2M
2022-06-24 5.50 5.72 5.41 5.65 0.3M
2022-06-23 5.43 5.51 5.35 5.50 0.1M
2022-06-22 5.21 5.57 5.20 5.45 0.1M
2022-06-21 5.69 5.94 5.33 5.41 0.2M
2022-06-17 5.24 5.74 5.24 5.52 0.4M
2022-06-16 5.61 5.64 5.20 5.28 0.2M
2022-06-15 5.46 5.76 5.38 5.68 0.1M
2022-06-14 5.58 5.74 5.30 5.45 0.2M
2022-06-13 6.25 6.28 5.57 5.59 0.3M
2022-06-10 6.77 6.77 6.38 6.68 0.2M
2022-06-09 6.80 6.93 6.46 6.78 0.3M
2022-06-08 6.79 7.14 6.76 6.77 0.3M
2022-06-07 6.75 7.17 6.75 6.79 0.2M
2022-06-06 7.06 7.42 6.70 6.79 0.3M
2022-06-03 7.05 7.42 6.90 6.95 0.2M
2022-06-02 6.75 7.19 6.61 7.05 0.2M
2022-06-01 6.78 6.98 6.52 6.72 0.1M
2022-05-31 7.36 7.36 6.73 6.75 0.2M
2022-05-27 7.00 7.29 6.92 7.24 0.1M
2022-05-26 6.68 7.14 6.59 7.00 0.2M
2022-05-25 6.40 6.65 6.25 6.58 0.1M
2022-05-24 6.62 6.62 6.14 6.42 0.2M
2022-05-23 6.57 6.82 6.25 6.46 0.1M
2022-05-20 7.27 7.27 6.32 6.60 0.2M
2022-05-19 6.53 7.13 6.53 7.04 0.2M
2022-05-18 6.71 6.99 6.60 6.72 0.2M
2022-05-17 6.57 6.90 6.54 6.90 0.2M
2022-05-16 6.55 6.64 6.25 6.49 0.2M
2022-05-13 6.72 6.98 6.33 6.49 0.3M
2022-05-12 6.50 7.09 6.25 6.45 0.3M
2022-05-11 7.17 7.44 6.52 6.59 0.3M
2022-05-10 7.61 8.04 6.56 7.06 0.4M
2022-05-09 8.44 8.79 7.00 7.09 0.5M
2022-05-06 8.98 8.98 8.21 8.80 0.2M
2022-05-05 10.15 10.25 8.22 9.00 0.5M
2022-05-04 9.08 10.00 8.90 9.98 0.7M
2022-05-03 7.95 8.78 7.55 8.68 0.4M
2022-05-02 7.35 7.98 7.10 7.98 0.4M
2022-04-29 7.16 7.75 6.95 7.15 0.4M
2022-04-28 6.85 7.33 6.11 7.08 0.5M
2022-04-27 5.83 6.33 5.83 6.28 0.2M
2022-04-26 6.73 6.73 5.56 5.78 0.6M
2022-04-25 6.98 6.98 6.40 6.65 0.3M
2022-04-22 7.18 7.36 6.50 6.83 0.3M
2022-04-21 7.52 7.74 7.04 7.15 0.5M
2022-04-20 7.99 8.04 6.91 6.93 0.4M
2022-04-19 8.26 8.26 7.61 7.69 0.2M
2022-04-18 8.75 8.91 7.52 7.80 0.5M
2022-04-14 8.48 8.70 8.29 8.62 0.1M
2022-04-13 8.47 8.56 8.21 8.37 0.1M
2022-04-12 8.99 9.20 8.29 8.40 0.2M
2022-04-11 9.06 9.23 8.33 8.69 0.2M
2022-04-08 9.20 9.84 8.75 9.00 0.3M
2022-04-07 8.40 9.54 8.17 9.23 0.3M
2022-04-06 8.00 9.11 7.80 8.33 0.3M
2022-04-05 8.34 8.60 7.83 7.96 0.2M
2022-04-04 7.25 8.64 7.25 8.25 0.4M
2022-04-01 7.02 7.34 6.91 7.01 0.4M
2022-03-31 7.73 8.41 7.56 7.89 0.2M
2022-03-30 8.21 8.23 7.47 7.59 0.1M
2022-03-29 8.17 8.34 8.01 8.07 0.1M
2022-03-28 7.90 8.09 7.43 7.95 0.1M
2022-03-25 8.07 8.28 7.50 7.64 0.2M
2022-03-24 7.10 8.30 6.88 7.95 0.4M
2022-03-23 7.08 7.15 6.70 6.70 0.2M
2022-03-22 7.59 7.68 6.82 7.07 0.2M
2022-03-21 7.30 7.50 7.17 7.42 0.1M
2022-03-18 6.79 7.42 6.68 7.38 0.1M
2022-03-17 6.10 6.99 6.10 6.94 0.1M
2022-03-16 6.16 6.24 5.80 6.04 0.1M
2022-03-15 6.32 6.59 5.81 5.98 0.1M
2022-03-14 7.00 7.00 6.30 6.31 0.1M
2022-03-11 7.36 7.37 6.96 7.00 0.1M
2022-03-10 7.18 7.44 7.02 7.38 0.1M
2022-03-09 7.18 7.53 7.05 7.40 0.1M
2022-03-08 6.82 7.57 6.65 7.16 0.1M
2022-03-07 6.72 6.92 6.62 6.72 0.1M
2022-03-04 6.90 7.06 6.61 6.68 0.1M
2022-03-03 7.03 7.20 6.78 7.00 0.1M
2022-03-02 7.23 7.23 6.91 6.97 0.1M
2022-03-01 7.37 7.42 7.03 7.16 0.1M
2022-02-28 7.16 7.42 6.85 7.42 0.1M
2022-02-25 6.88 6.99 6.80 6.92 0.0M
2022-02-24 6.64 7.17 6.41 6.92 0.2M
2022-02-23 7.45 7.49 6.81 7.00 0.1M
2022-02-22 7.14 7.37 6.89 7.27 0.2M
2022-02-18 7.30 7.41 7.02 7.27 0.2M
2022-02-17 7.35 7.45 7.13 7.39 0.1M
2022-02-16 7.09 7.38 6.93 7.36 0.1M
2022-02-15 6.80 7.50 6.80 7.15 0.1M
2022-02-14 6.72 6.90 6.57 6.65 0.1M
2022-02-11 6.78 6.88 6.45 6.76 0.2M
2022-02-10 6.70 7.11 6.55 6.77 0.2M
2022-02-09 6.74 7.23 6.62 6.90 0.2M
2022-02-08 6.42 6.72 6.34 6.48 0.1M
2022-02-07 6.61 6.79 6.29 6.50 0.1M
2022-02-04 6.35 6.81 6.30 6.60 0.1M
2022-02-03 6.60 6.70 6.12 6.35 0.1M
2022-02-02 6.99 7.14 6.67 6.80 0.1M
2022-02-01 6.80 7.38 6.70 6.86 0.2M
2022-01-31 6.10 6.81 6.10 6.66 0.2M
2022-01-28 5.99 6.50 5.68 6.13 0.3M
2022-01-27 6.78 6.78 6.03 6.11 0.2M
2022-01-26 7.14 7.29 6.61 6.70 0.2M
2022-01-25 6.97 7.08 6.58 6.87 0.2M
2022-01-24 6.93 7.09 6.05 7.08 0.4M
2022-01-21 7.50 7.65 7.16 7.22 0.3M
2022-01-20 8.07 8.45 7.61 7.68 0.2M
2022-01-19 8.36 8.84 8.01 8.04 0.1M
2022-01-18 9.19 9.19 8.31 8.34 0.3M
2022-01-14 9.51 9.94 9.29 9.29 0.1M
2022-01-13 9.65 10.48 9.60 9.66 0.2M
2022-01-12 10.21 10.46 9.65 9.68 0.1M
2022-01-11 10.19 10.41 10.06 10.15 0.1M
2022-01-10 10.00 10.29 9.64 10.22 0.2M
2022-01-07 11.10 11.28 10.26 10.30 0.1M
2022-01-06 11.59 11.99 10.82 11.04 0.1M
2022-01-05 12.80 12.86 11.52 11.63 0.3M
2022-01-04 13.60 13.88 12.71 12.86 0.1M
2022-01-03 13.50 13.85 13.36 13.60 0.1M