NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.05148 | $0.1130 | $0.04521 | $0.08779 | $6,974.69 | $163,244 |
| 2014-05-02 | $0.08787 | $0.09790 | $0.06464 | $0.07634 | $8,549.84 | $143,090 |
| 2014-05-03 | $0.07614 | $0.07614 | $0.07398 | $0.07398 | $1.48 | $139,498 |
| 2014-05-04 | $0.07445 | $0.07452 | $0.06564 | $0.06581 | $177.74 | $125,019 |
| 2014-05-05 | $0.06764 | $0.09388 | $0.06466 | $0.08229 | $1,905.87 | $157,034 |
| 2014-05-06 | $0.08236 | $0.1104 | $0.07512 | $0.08822 | $5,205.90 | $169,439 |
| 2014-05-07 | $0.07722 | $0.1291 | $0.07722 | $0.1055 | $8,442.46 | $203,866 |
| 2014-05-08 | $0.1053 | $0.1681 | $0.1053 | $0.1497 | $15,725.80 | $291,074 |
| 2014-05-09 | $0.1497 | $0.1670 | $0.1144 | $0.1359 | $9,698.48 | $266,081 |
| 2014-05-10 | $0.1357 | $0.1638 | $0.1195 | $0.1614 | $7,481.75 | $317,772 |
| 2014-05-11 | $0.1613 | $0.2454 | $0.1311 | $0.2186 | $21,805.40 | $432,685 |
| 2014-05-12 | $0.2326 | $0.2578 | $0.1798 | $0.2204 | $19,880.70 | $438,801 |
| 2014-05-13 | $0.2207 | $0.2289 | $0.1847 | $0.2094 | $7,464.60 | $419,264 |
| 2014-05-14 | $0.2093 | $0.2286 | $0.1637 | $0.1865 | $11,387.60 | $375,839 |
| 2014-05-15 | $0.1900 | $0.1900 | $0.1519 | $0.1677 | $12,222.20 | $339,675 |
| 2014-05-16 | $0.1678 | $0.2239 | $0.1657 | $0.2132 | $7,811.58 | $434,251 |
| 2014-05-17 | $0.2172 | $0.2196 | $0.1669 | $0.1782 | $8,491.36 | $364,835 |
| 2014-05-18 | $0.1783 | $0.2183 | $0.1719 | $0.2007 | $5,530.08 | $413,074 |
| 2014-05-19 | $0.2052 | $0.2224 | $0.1777 | $0.1918 | $13,775.60 | $396,434 |
| 2014-05-20 | $0.1986 | $0.2238 | $0.1578 | $0.2113 | $10,276.00 | $438,757 |
| 2014-05-21 | $0.2113 | $0.2129 | $0.1815 | $0.1867 | $3,030.18 | $389,484 |
| 2014-05-22 | $0.1868 | $0.2060 | $0.1474 | $0.1970 | $8,166.26 | $412,619 |
| 2014-05-23 | $0.1972 | $0.1976 | $0.1161 | $0.1562 | $7,604.25 | $328,606 |
| 2014-05-24 | $0.1535 | $0.1678 | $0.1465 | $0.1470 | $1,897.58 | $310,868 |
| 2014-05-25 | $0.1470 | $0.1809 | $0.09106 | $0.09701 | $6,346.26 | $205,862 |
| 2014-05-26 | $0.09717 | $0.2063 | $0.09717 | $0.1575 | $8,507.71 | $335,669 |
| 2014-05-27 | $0.1575 | $0.2527 | $0.1320 | $0.1874 | $8,316.87 | $401,132 |
| 2014-05-28 | $0.1871 | $0.2182 | $0.1345 | $0.1637 | $11,732.70 | $352,223 |
| 2014-05-29 | $0.1645 | $0.1665 | $0.1128 | $0.1250 | $5,897.91 | $270,094 |
| 2014-05-30 | $0.1250 | $0.1524 | $0.1136 | $0.1296 | $2,788.40 | $281,230 |
| 2014-05-31 | $0.1296 | $0.1597 | $0.1275 | $0.1519 | $3,873.81 | $330,977 |