NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.01315 | $0.01739 | $0.004887 | $0.01003 | $478.82 | $24,848.88 |
| 2014-11-02 | $0.01004 | $0.01235 | $0.005516 | $0.005539 | $197.34 | $13,723.95 |
| 2014-11-03 | $0.005859 | $0.006005 | $0.005754 | $0.005896 | $0.5601 | $14,607.15 |
| 2014-11-04 | $0.005889 | $0.007952 | $0.005857 | $0.007952 | $0.009542 | $19,700.03 |
| 2014-11-05 | $0.007956 | $0.01148 | $0.005073 | $0.01148 | $16.08 | $28,449.90 |
| 2014-11-06 | $0.01149 | $0.01149 | $0.006095 | $0.006986 | $226.66 | $17,307.18 |
| 2014-11-07 | $0.006996 | $0.01129 | $0.006951 | $0.01127 | $3.67 | $27,922.94 |
| 2014-11-08 | $0.01126 | $0.01145 | $0.004599 | $0.01041 | $60.55 | $25,786.36 |
| 2014-11-09 | $0.01041 | $0.01214 | $0.01037 | $0.01200 | $17.84 | $29,719.61 |
| 2014-11-10 | $0.01196 | $0.01204 | $0.006919 | $0.01137 | $56.04 | $28,180.35 |
| 2014-11-11 | $0.01134 | $0.01151 | $0.004954 | $0.005008 | $14.23 | $12,407.07 |
| 2014-11-12 | $0.005012 | $0.007735 | $0.004917 | $0.007624 | $210.83 | $18,888.56 |
| 2014-11-13 | $0.007691 | $0.008685 | $0.007621 | $0.007994 | $12.82 | $19,804.91 |
| 2014-11-14 | $0.007950 | $0.007966 | $0.006246 | $0.006365 | $23.95 | $15,769.39 |
| 2014-11-15 | $0.006394 | $0.006488 | $0.005936 | $0.006018 | $22.64 | $14,909.80 |
| 2014-11-16 | $0.005996 | $0.006253 | $0.005994 | $0.006112 | $23.00 | $15,142.81 |
| 2014-11-17 | $0.01115 | $0.01149 | $0.006033 | $0.006129 | $50.33 | $15,185.00 |
| 2014-11-18 | $0.006135 | $0.006208 | $0.005584 | $0.006003 | $3.83 | $14,872.74 |
| 2014-11-19 | $0.005982 | $0.009116 | $0.005982 | $0.009114 | $0.0006355 | $22,580.48 |
| 2014-11-20 | $0.009108 | $0.009150 | $0.003639 | $0.003650 | $113.83 | $9,042.73 |
| 2014-11-21 | $0.003650 | $0.006415 | $0.003591 | $0.006315 | $76.41 | $15,645.93 |
| 2014-11-22 | $0.006329 | $0.006567 | $0.006316 | $0.006353 | $6.42 | $15,738.34 |
| 2014-11-23 | $0.006357 | $0.006675 | $0.006357 | $0.006616 | $1.32 | $16,391.78 |
| 2014-11-24 | $0.006605 | $0.007879 | $0.006600 | $0.007669 | $13.35 | $18,999.70 |
| 2014-11-25 | $0.007669 | $0.008306 | $0.007241 | $0.007507 | $4.06 | $18,599.51 |
| 2014-11-26 | $0.007521 | $0.007554 | $0.007316 | $0.007367 | $3.98 | $18,252.59 |
| 2014-11-27 | $0.007410 | $0.007441 | $0.007383 | $0.007411 | $4.00 | $18,361.15 |
| 2014-11-28 | $0.008121 | $0.008136 | $0.005518 | $0.006779 | $17.56 | $16,795.93 |
| 2014-11-29 | $0.006774 | $0.006983 | $0.006704 | $0.006765 | $32.54 | $16,759.29 |
| 2014-11-30 | $0.006765 | $0.006886 | $0.006725 | $0.006805 | $32.63 | $16,858.88 |