Neutrino NTR
Xếp hạng #?
00:14:11 17/05/2016
Neutrino (NTR)
Không hoạt động
Lịch sử giá Neutrino (NTR) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.01823 | $0.02099 | $0.01672 | $0.01672 | $1,327.85 | $3,518,343 |
| 2014-07-02 | $0.01674 | $0.01845 | $0.01292 | $0.01497 | $130.94 | $3,148,743 |
| 2014-07-03 | $0.01496 | $0.01513 | $0.01347 | $0.01354 | $1,173.47 | $2,848,615 |
| 2014-07-04 | $0.01354 | $0.01454 | $0.01139 | $0.01257 | $328.60 | $2,645,543 |
| 2014-07-05 | $0.01256 | $0.01447 | $0.01136 | $0.01192 | $433.78 | $2,507,524 |
| 2014-07-06 | $0.01192 | $0.01390 | $0.01076 | $0.01082 | $813.51 | $2,277,184 |
| 2014-07-07 | $0.01083 | $0.01159 | $0.01062 | $0.01067 | $466.33 | $2,244,068 |
| 2014-07-08 | $0.009376 | $0.01366 | $0.009370 | $0.009802 | $774.23 | $2,062,139 |
| 2014-07-09 | $0.009884 | $0.01242 | $0.008264 | $0.008293 | $687.02 | $1,744,782 |
| 2014-07-10 | $0.008297 | $0.01188 | $0.002480 | $0.01044 | $75.67 | $2,195,491 |
| 2014-07-11 | $0.01043 | $0.01247 | $0.006196 | $0.01229 | $288.75 | $2,584,724 |
| 2014-07-12 | $0.01228 | $0.01246 | $0.008825 | $0.009307 | $147.86 | $1,958,114 |
| 2014-07-13 | $0.009314 | $0.009378 | $0.008667 | $0.009270 | $139.00 | $1,950,180 |
| 2014-07-14 | $0.009271 | $0.009323 | $0.008972 | $0.009269 | $161.24 | $1,949,983 |
| 2014-07-15 | $0.009279 | $0.009467 | $0.007837 | $0.009324 | $26.21 | $1,961,636 |
| 2014-07-16 | $0.009330 | $0.009348 | $0.004757 | $0.004795 | $17.87 | $1,008,789 |
| 2014-07-17 | $0.004793 | $0.009386 | $0.004781 | $0.008187 | $39.66 | $1,722,321 |
| 2014-07-18 | $0.009001 | $0.009597 | $0.008993 | $0.009321 | $175.82 | $1,961,043 |
| 2014-07-19 | $0.009327 | $0.009424 | $0.009141 | $0.009381 | $47.41 | $1,973,575 |
| 2014-07-20 | $0.009381 | $0.009385 | $0.008110 | $0.009237 | $4.98 | $1,943,328 |
| 2014-07-21 | $0.009238 | $0.009286 | $0.004930 | $0.009285 | $25.42 | $1,953,370 |
| 2014-07-22 | $0.009286 | $0.009506 | $0.008859 | $0.009315 | $788.50 | $1,959,669 |
| 2014-07-23 | $0.009308 | $0.009393 | $0.009271 | $0.009291 | $330.98 | $1,954,584 |
| 2014-07-24 | $0.009292 | $0.009477 | $0.008933 | $0.009026 | $885.30 | $1,898,931 |
| 2014-07-25 | $0.009023 | $0.01201 | $0.007824 | $0.009740 | $1,831.77 | $2,049,139 |
| 2014-07-26 | $0.009747 | $0.01021 | $0.009509 | $0.01013 | $1,357.18 | $2,130,587 |
| 2014-07-27 | $0.01012 | $0.01012 | $0.009508 | $0.01002 | $870.46 | $2,107,445 |
| 2014-07-28 | $0.01002 | $0.01237 | $0.009859 | $0.01119 | $1,332.61 | $2,354,710 |
| 2014-07-29 | $0.01119 | $0.01282 | $0.01095 | $0.01226 | $245.03 | $2,578,370 |
| 2014-07-30 | $0.01226 | $0.01488 | $0.01141 | $0.01190 | $1,108.24 | $2,504,504 |
| 2014-07-31 | $0.01191 | $0.01729 | $0.009735 | $0.01231 | $4,964.21 | $2,589,941 |