NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.003687 | $0.003794 | $0.002634 | $0.003775 | $0.004635 | $9,353.43 |
| 2015-03-02 | $0.003773 | $0.004006 | $0.002772 | $0.003996 | $0.01118 | $9,900.43 |
| 2015-03-03 | $0.003997 | $0.004144 | $0.003888 | $0.004085 | $0.04085 | $10,120.43 |
| 2015-03-04 | $0.004085 | $0.004118 | $0.003885 | $0.003962 | $0.001637 | $9,816.74 |
| 2015-03-05 | $0.003957 | $0.004050 | $0.002885 | $0.003999 | $0.03031 | $9,906.90 |
| 2015-03-06 | $0.004002 | $0.004023 | $0.002976 | $0.003004 | $0.004800 | $7,442.48 |
| 2015-03-07 | $0.003005 | $0.004026 | $0.002993 | $0.004002 | $0.008800 | $9,914.51 |
| 2015-03-08 | $0.004003 | $0.004026 | $0.003004 | $0.003976 | $0.3609 | $9,849.99 |
| 2015-03-09 | $0.003975 | $0.004108 | $0.003061 | $0.003073 | $48.36 | $7,612.13 |
| 2015-03-10 | $0.003070 | $0.004351 | $0.002911 | $0.002917 | $0.03643 | $7,226.71 |
| 2015-03-11 | $0.002918 | $0.004298 | $0.002905 | $0.004290 | $0.4345 | $10,628.12 |
| 2015-03-12 | $0.004289 | $0.004300 | $0.002937 | $0.004126 | $0.006020 | $10,222.53 |
| 2015-03-13 | $0.004121 | $0.004122 | $0.002868 | $0.002868 | $0.5823 | $7,105.74 |
| 2015-03-14 | $0.002856 | $0.003991 | $0.002827 | $0.003949 | $0.01742 | $9,782.43 |
| 2015-03-15 | $0.003944 | $0.003970 | $0.002854 | $0.002859 | $0.005954 | $7,082.94 |
| 2015-03-16 | $0.002867 | $0.002947 | $0.002860 | $0.002911 | $0.0007992 | $7,212.07 |
| 2015-03-17 | $0.002912 | $0.003973 | $0.002870 | $0.003737 | $0.02178 | $9,257.70 |
| 2015-03-18 | $0.003737 | $0.003980 | $0.002499 | $0.002567 | $19.67 | $6,358.45 |
| 2015-03-19 | $0.002563 | $0.002642 | $0.002486 | $0.002607 | $0.02190 | $6,459.81 |
| 2015-03-20 | $0.002609 | $0.002629 | $0.002606 | $0.002629 | $0.02208 | $6,512.50 |
| 2015-03-21 | $0.002566 | $0.002620 | $0.002345 | $0.002356 | $0.02809 | $5,836.35 |
| 2015-03-22 | $0.002356 | $0.002375 | $0.002352 | $0.002366 | $0.02348 | $5,862.91 |
| 2015-03-23 | $0.002414 | $0.002773 | $0.002413 | $0.002667 | $0.006386 | $6,606.99 |
| 2015-03-24 | $0.002667 | $0.002670 | $0.002634 | $0.002634 | $0.001985 | $6,526.75 |
| 2015-03-25 | $0.002455 | $0.002492 | $0.002431 | $0.002461 | $0.006803 | $6,096.61 |
| 2015-03-26 | $0.002462 | $0.002544 | $0.002206 | $0.002485 | $0.01811 | $6,156.09 |
| 2015-03-27 | $0.002485 | $0.002568 | $0.002452 | $0.002471 | $0.01482 | $6,121.01 |
| 2015-03-28 | $0.002470 | $0.002542 | $0.002470 | $0.002521 | $0.007563 | $6,245.85 |
| 2015-03-29 | $0.002447 | $0.002453 | $0.002409 | $0.002426 | $0.01213 | $6,011.28 |
| 2015-03-30 | $0.002427 | $0.002864 | $0.002392 | $0.002846 | $2.90 | $7,049.87 |
| 2015-03-31 | $0.002844 | $0.002858 | $0.002789 | $0.002805 | $2.00 | $6,949.75 |