NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.007956 | $0.007956 | $0.005340 | $0.005342 | $13.49 | $13,235.27 |
| 2015-01-02 | $0.005339 | $0.007580 | $0.005331 | $0.007561 | $1.64 | $18,731.66 |
| 2015-01-03 | $0.007556 | $0.007564 | $0.005906 | $0.005906 | $2.76 | $14,631.58 |
| 2015-01-04 | $0.005907 | $0.007156 | $0.005152 | $0.005284 | $20.88 | $13,090.76 |
| 2015-01-05 | $0.005302 | $0.005567 | $0.005302 | $0.005489 | $44.46 | $13,600.08 |
| 2015-01-06 | $0.005492 | $0.006063 | $0.005471 | $0.005997 | $64.11 | $14,856.36 |
| 2015-01-07 | $0.005994 | $0.006000 | $0.005296 | $0.005887 | $15.44 | $14,584.28 |
| 2015-01-08 | $0.005883 | $0.006117 | $0.004415 | $0.004422 | $45.62 | $10,954.70 |
| 2015-01-09 | $0.004407 | $0.004543 | $0.004378 | $0.004532 | $46.75 | $11,227.62 |
| 2015-01-10 | $0.004532 | $0.006099 | $0.004532 | $0.005230 | $9.50 | $12,956.78 |
| 2015-01-11 | $0.005226 | $0.005596 | $0.005214 | $0.005313 | $125.77 | $13,163.35 |
| 2015-01-12 | $0.005323 | $0.005444 | $0.004553 | $0.004553 | $7.00 | $11,278.80 |
| 2015-01-13 | $0.004546 | $0.004697 | $0.003518 | $0.003614 | $71.04 | $8,953.07 |
| 2015-01-14 | $0.003582 | $0.004242 | $0.002634 | $0.003562 | $334.50 | $8,824.74 |
| 2015-01-15 | $0.003538 | $0.005133 | $0.003538 | $0.003741 | $1.62 | $9,267.86 |
| 2015-01-16 | $0.003727 | $0.005473 | $0.003197 | $0.003330 | $0.8218 | $8,249.56 |
| 2015-01-17 | $0.003326 | $0.004234 | $0.003185 | $0.004184 | $0.5944 | $10,366.92 |
| 2015-01-18 | $0.004201 | $0.004593 | $0.004085 | $0.004417 | $0.6274 | $10,943.33 |
| 2015-01-19 | $0.004441 | $0.004551 | $0.004354 | $0.004355 | $0.6186 | $10,789.33 |
| 2015-01-21 | $0.005258 | $0.005624 | $0.005215 | $0.005602 | $0.05644 | $13,879.07 |
| 2015-01-22 | $0.005613 | $0.005852 | $0.005591 | $0.005736 | $0.05779 | $14,211.94 |
| 2015-01-23 | $0.003615 | $0.003758 | $0.003605 | $0.003726 | $44.58 | $9,231.24 |
| 2015-01-24 | $0.003723 | $0.003971 | $0.003680 | $0.003966 | $0.0003586 | $9,824.57 |
| 2015-01-25 | $0.003958 | $0.004324 | $0.003910 | $0.004313 | $0.6121 | $10,685.89 |
| 2015-01-26 | $0.004319 | $0.005108 | $0.003980 | $0.004116 | $50.90 | $10,198.05 |
| 2015-01-27 | $0.004112 | $0.004851 | $0.003760 | $0.003952 | $0.4408 | $9,791.33 |
| 2015-01-28 | $0.003950 | $0.003998 | $0.003798 | $0.003857 | $0.4302 | $9,555.77 |
| 2015-01-30 | $0.004663 | $0.004671 | $0.004517 | $0.004529 | $0.2740 | $11,219.27 |
| 2015-01-31 | $0.004529 | $0.005514 | $0.004504 | $0.005209 | $1.68 | $12,906.24 |