NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.1517 | $0.2076 | $0.1429 | $0.1514 | $5,595.19 | $331,270 |
| 2014-06-02 | $0.1517 | $0.2513 | $0.1420 | $0.2494 | $9,778.74 | $548,161 |
| 2014-06-03 | $0.2496 | $0.2523 | $0.1832 | $0.1897 | $2,444.19 | $418,571 |
| 2014-06-04 | $0.1897 | $0.2076 | $0.1747 | $0.1815 | $4,419.87 | $401,746 |
| 2014-06-05 | $0.1815 | $0.2096 | $0.1809 | $0.1921 | $6,815.81 | $426,913 |
| 2014-06-06 | $0.1919 | $0.2105 | $0.1871 | $0.1927 | $5,647.06 | $430,136 |
| 2014-06-07 | $0.1925 | $0.2031 | $0.1874 | $0.1899 | $1,615.74 | $425,587 |
| 2014-06-08 | $0.1909 | $0.2186 | $0.1866 | $0.1967 | $2,705.32 | $442,555 |
| 2014-06-09 | $0.1967 | $0.2029 | $0.1842 | $0.1849 | $7,122.87 | $417,628 |
| 2014-06-10 | $0.1849 | $0.2037 | $0.1628 | $0.1763 | $5,965.09 | $399,561 |
| 2014-06-11 | $0.1764 | $0.2269 | $0.1738 | $0.1925 | $8,621.88 | $437,896 |
| 2014-06-12 | $0.1923 | $0.1945 | $0.1583 | $0.1630 | $2,601.12 | $372,095 |
| 2014-06-13 | $0.1621 | $0.1748 | $0.1595 | $0.1671 | $2,785.23 | $382,812 |
| 2014-06-14 | $0.1673 | $0.1765 | $0.1512 | $0.1572 | $3,332.47 | $361,389 |
| 2014-06-15 | $0.1560 | $0.1584 | $0.1325 | $0.1450 | $2,573.67 | $334,450 |
| 2014-06-16 | $0.1373 | $0.1605 | $0.1344 | $0.1433 | $2,947.49 | $331,519 |
| 2014-06-17 | $0.1434 | $0.1591 | $0.1137 | $0.1167 | $9,716.14 | $270,998 |
| 2014-06-18 | $0.1194 | $0.1469 | $0.1058 | $0.1211 | $4,121.32 | $282,303 |
| 2014-06-19 | $0.1212 | $0.1329 | $0.1056 | $0.1193 | $6,056.38 | $278,869 |
| 2014-06-20 | $0.1196 | $0.1196 | $0.1080 | $0.1090 | $2,036.62 | $255,663 |
| 2014-06-21 | $0.1092 | $0.3230 | $0.1019 | $0.1930 | $42,433.20 | $453,987 |
| 2014-06-22 | $0.1926 | $0.2084 | $0.1150 | $0.1535 | $22,438.40 | $362,420 |
| 2014-06-23 | $0.1508 | $0.1894 | $0.1329 | $0.1544 | $8,713.30 | $365,580 |
| 2014-06-24 | $0.1544 | $0.1775 | $0.1419 | $0.1531 | $279.75 | $363,426 |
| 2014-06-25 | $0.1526 | $0.1794 | $0.1516 | $0.1670 | $2,034.69 | $396,528 |
| 2014-06-26 | $0.1586 | $0.1734 | $0.1461 | $0.1517 | $2,469.55 | $360,283 |
| 2014-06-27 | $0.1520 | $0.1806 | $0.1460 | $0.1496 | $4,613.42 | $355,571 |
| 2014-06-28 | $0.1498 | $0.1576 | $0.1355 | $0.1419 | $1,819.99 | $337,468 |
| 2014-06-29 | $0.1465 | $0.1551 | $0.1349 | $0.1400 | $801.94 | $333,156 |
| 2014-06-30 | $0.1398 | $0.1849 | $0.1151 | $0.1157 | $7,501.53 | $275,325 |