NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.004834 | $0.004866 | $0.004645 | $0.004679 | $30.13 | $11,592.35 |
| 2015-06-02 | $0.004679 | $0.004874 | $0.004646 | $0.004692 | $31.55 | $11,623.25 |
| 2015-06-03 | $0.004691 | $0.004744 | $0.003387 | $0.003411 | $0.001068 | $8,449.45 |
| 2015-06-04 | $0.005194 | $0.005221 | $0.005147 | $0.005152 | $6.08 | $12,764.38 |
| 2015-06-05 | $0.005153 | $0.005875 | $0.004840 | $0.005849 | $8.19 | $14,491.33 |
| 2015-06-06 | $0.005849 | $0.005869 | $0.005834 | $0.005867 | $8.22 | $14,534.96 |
| 2015-06-07 | $0.005867 | $0.006725 | $0.003562 | $0.003574 | $1.87 | $8,855.11 |
| 2015-06-08 | $0.003566 | $0.009013 | $0.003565 | $0.009010 | $287.33 | $22,321.26 |
| 2015-06-09 | $0.009008 | $0.009914 | $0.007116 | $0.009851 | $125.35 | $24,406.73 |
| 2015-06-10 | $0.009849 | $0.009881 | $0.009723 | $0.009736 | $0.5322 | $24,121.62 |
| 2015-06-11 | $0.009735 | $0.009737 | $0.003436 | $0.006212 | $33.89 | $15,389.84 |
| 2015-06-12 | $0.006212 | $0.009694 | $0.006212 | $0.009653 | $7.88 | $23,916.16 |
| 2015-06-13 | $0.009650 | $0.009650 | $0.007817 | $0.007820 | $26.69 | $19,373.35 |
| 2015-06-14 | $0.007823 | $0.01048 | $0.007679 | $0.008402 | $52.26 | $20,816.02 |
| 2015-06-15 | $0.008402 | $0.01178 | $0.008397 | $0.01166 | $55.28 | $28,877.02 |
| 2015-06-16 | $0.01165 | $0.01254 | $0.009109 | $0.01254 | $86.52 | $31,055.22 |
| 2015-06-17 | $0.01256 | $0.01400 | $0.008858 | $0.008961 | $243.33 | $22,201.17 |
| 2015-06-18 | $0.008974 | $0.02686 | $0.008951 | $0.02685 | $1,404.70 | $66,530.26 |
| 2015-06-19 | $0.02687 | $0.05737 | $0.01894 | $0.05430 | $2,801.22 | $134,531 |
| 2015-06-20 | $0.05432 | $0.05432 | $0.02207 | $0.04990 | $536.57 | $123,625 |
| 2015-06-21 | $0.04990 | $0.1021 | $0.03315 | $0.1021 | $3,502.67 | $252,832 |
| 2015-06-22 | $0.1021 | $0.1021 | $0.03032 | $0.07201 | $1,224.18 | $178,410 |
| 2015-06-23 | $0.07201 | $0.07201 | $0.01295 | $0.01969 | $1,068.81 | $48,778.37 |
| 2015-06-24 | $0.01968 | $0.03398 | $0.01926 | $0.03391 | $417.22 | $84,021.28 |
| 2015-06-25 | $0.03391 | $0.03431 | $0.01911 | $0.02139 | $94.68 | $52,995.54 |
| 2015-06-26 | $0.02140 | $0.03383 | $0.02137 | $0.03381 | $14.80 | $83,773.78 |
| 2015-06-27 | $0.03381 | $0.03384 | $0.01858 | $0.01883 | $17.40 | $46,653.93 |
| 2015-06-28 | $0.01882 | $0.01884 | $0.01856 | $0.01867 | $4.40 | $46,264.47 |
| 2015-06-29 | $0.01868 | $0.02710 | $0.01788 | $0.01799 | $0.2688 | $44,573.59 |
| 2015-06-30 | $0.01799 | $0.03123 | $0.01792 | $0.02026 | $79.76 | $50,191.78 |