NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.008824 | $0.02184 | $0.008752 | $0.02172 | $71.13 | $53,798.49 |
| 2015-08-02 | $0.02168 | $0.02168 | $0.01253 | $0.01300 | $0.3392 | $32,206.50 |
| 2015-08-03 | $0.01300 | $0.01312 | $0.01267 | $0.01267 | $0.3295 | $31,398.10 |
| 2015-08-04 | $0.01266 | $0.01269 | $0.01266 | $0.01268 | $0.3298 | $31,423.13 |
| 2015-08-05 | $0.02401 | $0.02405 | $0.02396 | $0.02396 | $0.06867 | $59,350.03 |
| 2015-08-06 | $0.02396 | $0.02512 | $0.01387 | $0.02497 | $156.27 | $61,858.23 |
| 2015-08-07 | $0.02496 | $0.02659 | $0.01357 | $0.01359 | $84.38 | $33,662.77 |
| 2015-08-08 | $0.01360 | $0.02685 | $0.01351 | $0.02569 | $125.57 | $63,635.82 |
| 2015-08-09 | $0.02571 | $0.02663 | $0.01335 | $0.02656 | $151.75 | $65,803.62 |
| 2015-08-10 | $0.02657 | $0.02666 | $0.01372 | $0.01382 | $66.43 | $34,233.33 |
| 2015-08-11 | $0.01382 | $0.02746 | $0.01380 | $0.02746 | $153.71 | $68,021.46 |
| 2015-08-12 | $0.02747 | $0.02750 | $0.01658 | $0.02715 | $128.63 | $67,263.35 |
| 2015-08-13 | $0.02715 | $0.02715 | $0.02679 | $0.02695 | $0.0008176 | $66,756.95 |
| 2015-08-14 | $0.01636 | $0.02674 | $0.01634 | $0.02657 | $0.5200 | $65,833.60 |
| 2015-08-15 | $0.02656 | $0.02666 | $0.02651 | $0.02663 | $0.0009018 | $65,981.01 |
| 2015-08-16 | $0.02612 | $0.02612 | $0.02569 | $0.02584 | $0.02357 | $64,007.94 |
| 2015-08-17 | $0.02584 | $0.02603 | $0.02577 | $0.02595 | $0.02367 | $64,294.59 |
| 2015-08-18 | $0.01589 | $0.02572 | $0.01588 | $0.02130 | $0.01595 | $52,777.77 |
| 2015-08-19 | $0.02110 | $0.02373 | $0.02110 | $0.02332 | $0.0004234 | $57,767.66 |
| 2015-08-23 | $0.01415 | $0.01417 | $0.01406 | $0.01417 | $0.04061 | $35,097.48 |
| 2015-08-24 | $0.01415 | $0.01415 | $0.01311 | $0.01318 | $0.004874 | $32,662.86 |
| 2015-08-25 | $0.02117 | $0.02262 | $0.02117 | $0.02215 | $0.1041 | $54,881.40 |
| 2015-08-26 | $0.02215 | $0.02307 | $0.02200 | $0.02307 | $0.1084 | $57,152.75 |
| 2015-08-28 | $0.02264 | $0.02350 | $0.02264 | $0.02312 | $0.0005353 | $57,290.75 |
| 2015-08-29 | $0.02312 | $0.02330 | $0.02297 | $0.02301 | $0.0005327 | $57,013.02 |