NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-02 | $0.009437 | $0.01058 | $0.009363 | $0.01045 | $2.02 | $25,883.23 |
| 2015-11-03 | $0.01046 | $0.01048 | $0.008456 | $0.009295 | $0.1125 | $23,027.07 |
| 2015-11-04 | $0.009347 | $0.01436 | $0.008810 | $0.009466 | $1.38 | $23,451.46 |
| 2015-11-05 | $0.009528 | $0.01206 | $0.008672 | $0.01123 | $0.001263 | $27,831.27 |
| 2015-11-06 | $0.01120 | $0.01125 | $0.01026 | $0.01085 | $0.001220 | $26,890.08 |
| 2015-11-09 | $0.01072 | $0.01115 | $0.01070 | $0.01104 | $22.41 | $27,350.64 |
| 2015-11-10 | $0.01101 | $0.01103 | $0.008191 | $0.009227 | $9.77 | $22,860.06 |
| 2015-11-11 | $0.009232 | $0.009335 | $0.007565 | $0.007766 | $2.13 | $19,239.00 |
| 2015-11-12 | $0.007768 | $0.008043 | $0.007437 | $0.007865 | $0.005299 | $19,484.84 |
| 2015-11-13 | $0.007849 | $0.008708 | $0.007562 | $0.008645 | $15.57 | $21,417.67 |
| 2015-11-14 | $0.008658 | $0.008695 | $0.008513 | $0.008518 | $8.32 | $21,103.45 |
| 2015-11-15 | $0.008626 | $0.008641 | $0.008626 | $0.008630 | $6.33 | $21,381.23 |
| 2015-11-16 | $0.008923 | $0.009242 | $0.008804 | $0.009217 | $6.97 | $22,834.59 |
| 2015-11-17 | $0.009218 | $0.009390 | $0.009218 | $0.009337 | $0.0002710 | $23,133.35 |
| 2015-11-18 | $0.009339 | $0.009366 | $0.009274 | $0.009274 | $0.0002692 | $22,975.59 |
| 2015-11-20 | $0.008820 | $0.009022 | $0.007443 | $0.008698 | $10.02 | $21,549.99 |
| 2015-11-21 | $0.008695 | $0.008855 | $0.007564 | $0.008819 | $0.8751 | $21,850.14 |
| 2015-11-22 | $0.008827 | $0.008829 | $0.008709 | $0.008730 | $0.1969 | $21,628.46 |
| 2015-11-23 | $0.007481 | $0.008294 | $0.007479 | $0.007494 | $7.36 | $18,565.60 |
| 2015-11-24 | $0.007495 | $0.007721 | $0.007380 | $0.007681 | $0.7983 | $19,029.48 |
| 2015-11-25 | $0.007681 | $0.008877 | $0.007602 | $0.008857 | $0.7941 | $21,942.18 |
| 2015-11-26 | $0.008852 | $0.009861 | $0.008852 | $0.009578 | $5.60 | $23,729.76 |
| 2015-11-27 | $0.009512 | $0.01047 | $0.009382 | $0.01036 | $0.008993 | $25,662.98 |
| 2015-11-28 | $0.01035 | $0.01039 | $0.01018 | $0.01032 | $1.55 | $25,555.21 |
| 2015-11-29 | $0.01033 | $0.01075 | $0.01028 | $0.01073 | $4.84 | $26,593.28 |
| 2015-11-30 | $0.01073 | $0.01141 | $0.008486 | $0.009056 | $42.54 | $22,435.69 |