NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.002806 | $0.002970 | $0.002792 | $0.002967 | $0.002327 | $7,351.85 |
| 2015-04-02 | $0.002967 | $0.003054 | $0.002511 | $0.003036 | $0.03021 | $7,522.35 |
| 2015-04-03 | $0.003036 | $0.003073 | $0.003023 | $0.003053 | $0.01482 | $7,564.86 |
| 2015-04-04 | $0.003563 | $0.003574 | $0.003515 | $0.003554 | $0.01000 | $8,804.02 |
| 2015-04-05 | $0.003552 | $0.003556 | $0.002568 | $0.002605 | $5.94 | $6,452.62 |
| 2015-04-06 | $0.002606 | $0.002618 | $0.002568 | $0.002579 | $5.88 | $6,388.51 |
| 2015-04-07 | $0.003554 | $0.003578 | $0.003532 | $0.003548 | $0.009631 | $8,790.87 |
| 2015-04-08 | $0.003545 | $0.003554 | $0.003419 | $0.003431 | $0.008472 | $8,500.68 |
| 2015-04-09 | $0.003430 | $0.003446 | $0.002656 | $0.002681 | $2.45 | $6,642.57 |
| 2015-04-10 | $0.002680 | $0.003325 | $0.002629 | $0.003302 | $0.01745 | $8,181.46 |
| 2015-04-11 | $0.003305 | $0.003354 | $0.003278 | $0.003322 | $0.01755 | $8,229.72 |
| 2015-04-12 | $0.003306 | $0.003310 | $0.003299 | $0.003305 | $0.06051 | $8,188.05 |
| 2015-04-13 | $0.003306 | $0.003317 | $0.002220 | $0.002248 | $0.03633 | $5,569.62 |
| 2015-04-14 | $0.002246 | $0.002250 | $0.002178 | $0.002205 | $0.02950 | $5,462.52 |
| 2015-04-15 | $0.003079 | $0.003131 | $0.003072 | $0.003131 | $0.6399 | $7,757.44 |
| 2015-04-16 | $0.003134 | $0.003178 | $0.003134 | $0.003154 | $0.6308 | $7,812.83 |
| 2015-04-19 | $0.003131 | $0.003133 | $0.002181 | $0.002184 | $2.07 | $5,410.20 |
| 2015-04-20 | $0.002184 | $0.003169 | $0.002014 | $0.002022 | $3.59 | $5,008.97 |
| 2015-04-21 | $0.002022 | $0.003145 | $0.001912 | $0.002814 | $3.08 | $6,970.49 |
| 2015-04-22 | $0.002823 | $0.002836 | $0.002101 | $0.002105 | $2.17 | $5,214.92 |
| 2015-04-23 | $0.002108 | $0.002601 | $0.002099 | $0.002601 | $2.60 | $6,444.47 |
| 2015-04-24 | $0.002601 | $0.002601 | $0.002072 | $0.002083 | $4.58 | $5,161.21 |
| 2015-04-25 | $0.002084 | $0.002291 | $0.002076 | $0.002265 | $4.52 | $5,611.07 |
| 2015-04-26 | $0.002264 | $0.002269 | $0.002149 | $0.002194 | $4.57 | $5,435.37 |
| 2015-04-27 | $0.002194 | $0.002333 | $0.002180 | $0.002289 | $4.77 | $5,671.08 |
| 2015-04-28 | $0.002148 | $0.002500 | $0.002142 | $0.002483 | $0.3245 | $6,152.18 |
| 2015-04-29 | $0.002484 | $0.002497 | $0.002461 | $0.002486 | $2.25 | $6,159.07 |
| 2015-04-30 | $0.002484 | $0.003349 | $0.002475 | $0.003299 | $0.009180 | $8,173.80 |