NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.009056 | $0.01150 | $0.006493 | $0.006523 | $7.13 | $16,160.53 |
| 2015-12-02 | $0.006525 | $0.01102 | $0.006290 | $0.01092 | $9.48 | $27,052.35 |
| 2015-12-03 | $0.01093 | $0.01127 | $0.008015 | $0.008039 | $0.1529 | $19,915.65 |
| 2015-12-04 | $0.008037 | $0.008092 | $0.007919 | $0.008059 | $0.1532 | $19,966.31 |
| 2015-12-05 | $0.01303 | $0.01363 | $0.01292 | $0.01360 | $17.21 | $33,690.52 |
| 2015-12-06 | $0.01360 | $0.01409 | $0.01352 | $0.01368 | $0.2190 | $33,891.69 |
| 2015-12-07 | $0.01358 | $0.01387 | $0.01346 | $0.01384 | $0.2215 | $34,278.92 |
| 2015-12-08 | $0.006329 | $0.006618 | $0.006247 | $0.006618 | $0.03642 | $16,395.99 |
| 2015-12-09 | $0.006657 | $0.006768 | $0.006505 | $0.006680 | $0.0006723 | $16,550.19 |
| 2015-12-10 | $0.006685 | $0.006716 | $0.006589 | $0.006715 | $0.0006757 | $16,635.98 |
| 2015-12-12 | $0.006750 | $0.01297 | $0.006307 | $0.01296 | $26.22 | $32,114.09 |
| 2015-12-13 | $0.01294 | $0.01307 | $0.006524 | $0.006529 | $0.05116 | $16,175.32 |
| 2015-12-14 | $0.006519 | $0.01332 | $0.006470 | $0.01324 | $0.004964 | $32,806.30 |
| 2015-12-15 | $0.01324 | $0.01361 | $0.006816 | $0.006971 | $0.02489 | $17,270.20 |
| 2015-12-16 | $0.006989 | $0.006989 | $0.006667 | $0.006893 | $0.001783 | $17,078.26 |
| 2015-12-17 | $0.006824 | $0.01228 | $0.006819 | $0.01228 | $0.5225 | $30,422.22 |
| 2015-12-18 | $0.01227 | $0.01336 | $0.006892 | $0.006960 | $0.2717 | $17,242.42 |
| 2015-12-19 | $0.006959 | $0.006988 | $0.006938 | $0.006976 | $0.2723 | $17,281.99 |
| 2015-12-20 | $0.006904 | $0.01776 | $0.006555 | $0.01769 | $13.28 | $43,826.88 |
| 2015-12-21 | $0.01770 | $0.01771 | $0.006084 | $0.01699 | $4.83 | $42,091.65 |
| 2015-12-22 | $0.01699 | $0.01760 | $0.006114 | $0.006135 | $0.7450 | $15,199.47 |
| 2015-12-23 | $0.006125 | $0.01765 | $0.006125 | $0.01756 | $1.62 | $43,495.15 |
| 2015-12-24 | $0.01757 | $0.01833 | $0.006087 | $0.006212 | $6.78 | $15,390.43 |
| 2015-12-25 | $0.006211 | $0.008709 | $0.006171 | $0.008696 | $0.3308 | $21,544.10 |
| 2015-12-26 | $0.008698 | $0.008733 | $0.004471 | $0.004605 | $0.4288 | $11,408.60 |
| 2015-12-27 | $0.004598 | $0.008073 | $0.004506 | $0.008039 | $0.1004 | $19,916.79 |
| 2015-12-28 | $0.008051 | $0.008183 | $0.008051 | $0.008105 | $0.1012 | $20,081.12 |
| 2015-12-31 | $0.007314 | $0.007355 | $0.007305 | $0.007315 | $0.4741 | $18,122.37 |