NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.02026 | $0.02042 | $0.01969 | $0.01992 | $77.91 | $49,341.75 |
| 2015-07-02 | $0.01991 | $0.02015 | $0.01788 | $0.01789 | $0.006175 | $44,315.93 |
| 2015-07-03 | $0.01788 | $0.01800 | $0.01775 | $0.01790 | $0.006178 | $44,337.24 |
| 2015-07-04 | $0.03018 | $0.03019 | $0.02038 | $0.02610 | $72.95 | $64,655.80 |
| 2015-07-05 | $0.02609 | $0.03098 | $0.02095 | $0.03098 | $199.61 | $76,761.52 |
| 2015-07-06 | $0.03099 | $0.03106 | $0.02248 | $0.02458 | $205.24 | $60,889.04 |
| 2015-07-07 | $0.02458 | $0.03207 | $0.02156 | $0.03171 | $176.13 | $78,554.96 |
| 2015-07-08 | $0.03165 | $0.03190 | $0.02082 | $0.02334 | $278.71 | $57,830.84 |
| 2015-07-09 | $0.02336 | $0.02371 | $0.02304 | $0.02318 | $46.57 | $57,423.79 |
| 2015-07-10 | $0.02316 | $0.02618 | $0.02312 | $0.02494 | $59.21 | $61,796.29 |
| 2015-07-11 | $0.02493 | $0.02568 | $0.02448 | $0.02520 | $2.17 | $62,443.66 |
| 2015-07-12 | $0.02521 | $0.02781 | $0.02515 | $0.02778 | $1.08 | $68,836.30 |
| 2015-07-13 | $0.02777 | $0.02783 | $0.01827 | $0.02781 | $17.40 | $68,901.21 |
| 2015-07-14 | $0.02779 | $0.02789 | $0.02055 | $0.02499 | $14.75 | $61,918.68 |
| 2015-07-15 | $0.02497 | $0.02850 | $0.01641 | $0.01645 | $6.52 | $40,762.24 |
| 2015-07-16 | $0.01644 | $0.02395 | $0.01644 | $0.02322 | $39.95 | $57,528.34 |
| 2015-07-17 | $0.02322 | $0.02357 | $0.02275 | $0.02323 | $10.84 | $57,542.71 |
| 2015-07-18 | $0.02322 | $0.02401 | $0.02311 | $0.02335 | $0.3697 | $57,852.89 |
| 2015-07-19 | $0.02337 | $0.02343 | $0.02316 | $0.02324 | $0.3370 | $57,588.79 |
| 2015-07-20 | $0.02326 | $0.02363 | $0.02321 | $0.02339 | $115.46 | $57,937.37 |
| 2015-07-21 | $0.02343 | $0.02357 | $0.02239 | $0.02246 | $15.04 | $55,633.07 |
| 2015-07-22 | $0.02242 | $0.02246 | $0.01458 | $0.01802 | $79.16 | $44,648.66 |
| 2015-07-23 | $0.01802 | $0.01808 | $0.01792 | $0.01794 | $16.36 | $44,455.66 |
| 2015-07-24 | $0.01794 | $0.01880 | $0.01586 | $0.01586 | $42.59 | $39,304.24 |
| 2015-07-25 | $0.01586 | $0.01599 | $0.01573 | $0.01588 | $42.64 | $39,352.80 |
| 2015-07-26 | $0.01588 | $0.01612 | $0.01582 | $0.01610 | $43.22 | $39,885.95 |
| 2015-07-27 | $0.02619 | $0.02667 | $0.02577 | $0.02630 | $0.6577 | $65,155.26 |
| 2015-07-28 | $0.02630 | $0.02657 | $0.01524 | $0.01529 | $15.68 | $37,883.40 |
| 2015-07-29 | $0.01529 | $0.01530 | $0.01502 | $0.01506 | $15.06 | $37,307.64 |
| 2015-07-30 | $0.01506 | $0.01506 | $0.01490 | $0.01497 | $13.62 | $37,084.91 |
| 2015-07-31 | $0.01496 | $0.01503 | $0.008757 | $0.008820 | $303.44 | $21,850.21 |