NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.003301 | $0.003341 | $0.003273 | $0.003276 | $0.009115 | $8,115.76 |
| 2015-05-02 | $0.002353 | $0.002357 | $0.002344 | $0.002350 | $0.001312 | $5,822.75 |
| 2015-05-03 | $0.002349 | $0.002432 | $0.002341 | $0.002417 | $0.001350 | $5,989.16 |
| 2015-05-05 | $0.002229 | $0.002244 | $0.002205 | $0.002243 | $3.88 | $5,557.36 |
| 2015-05-06 | $0.002244 | $0.003300 | $0.002223 | $0.003208 | $5.27 | $7,946.67 |
| 2015-05-07 | $0.003212 | $0.007438 | $0.002714 | $0.002721 | $12.68 | $6,741.15 |
| 2015-05-08 | $0.002723 | $0.004187 | $0.002719 | $0.004147 | $32.70 | $10,274.04 |
| 2015-05-09 | $0.004146 | $0.004213 | $0.004074 | $0.004114 | $30.09 | $10,193.15 |
| 2015-05-10 | $0.004111 | $0.004149 | $0.002557 | $0.004125 | $20.06 | $10,219.26 |
| 2015-05-11 | $0.004122 | $0.004351 | $0.004106 | $0.004347 | $0.8382 | $10,769.09 |
| 2015-05-12 | $0.004351 | $0.005378 | $0.002981 | $0.005363 | $34.71 | $13,286.03 |
| 2015-05-13 | $0.005354 | $0.006527 | $0.004049 | $0.004379 | $7.17 | $10,848.22 |
| 2015-05-14 | $0.004376 | $0.004509 | $0.004364 | $0.004479 | $4.06 | $11,095.69 |
| 2015-05-15 | $0.004479 | $0.004714 | $0.004263 | $0.004514 | $32.98 | $11,183.82 |
| 2015-05-16 | $0.004514 | $0.004748 | $0.004487 | $0.004668 | $2.10 | $11,564.71 |
| 2015-05-17 | $0.004667 | $0.01138 | $0.004664 | $0.01089 | $73.84 | $26,976.30 |
| 2015-05-18 | $0.01089 | $0.01136 | $0.005493 | $0.01118 | $0.2796 | $27,705.67 |
| 2015-05-19 | $0.01119 | $0.01121 | $0.006035 | $0.008347 | $399.14 | $20,678.76 |
| 2015-05-20 | $0.008347 | $0.008409 | $0.008321 | $0.008355 | $21.20 | $20,699.80 |
| 2015-05-21 | $0.008357 | $0.008359 | $0.007959 | $0.008020 | $39.28 | $19,870.46 |
| 2015-05-22 | $0.008020 | $0.01037 | $0.008017 | $0.008890 | $41.65 | $22,024.75 |
| 2015-05-23 | $0.008886 | $0.01098 | $0.008749 | $0.01092 | $39.52 | $27,048.64 |
| 2015-05-24 | $0.01092 | $0.01094 | $0.005740 | $0.005782 | $108.84 | $14,324.92 |
| 2015-05-25 | $0.005782 | $0.01051 | $0.005717 | $0.01043 | $1.04 | $25,845.57 |
| 2015-05-26 | $0.01043 | $0.01046 | $0.006392 | $0.006629 | $53.11 | $16,423.37 |
| 2015-05-27 | $0.006625 | $0.006884 | $0.006247 | $0.006832 | $2.14 | $16,926.32 |
| 2015-05-28 | $0.006832 | $0.006874 | $0.006814 | $0.006863 | $1.73 | $17,002.33 |
| 2015-05-29 | $0.006863 | $0.006886 | $0.006833 | $0.006883 | $13.45 | $17,051.98 |
| 2015-05-30 | $0.006882 | $0.006882 | $0.006729 | $0.006771 | $30.47 | $16,775.89 |
| 2015-05-31 | $0.006767 | $0.006767 | $0.004820 | $0.004829 | $50.67 | $11,964.32 |