NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.1157 | $0.1449 | $0.06648 | $0.08531 | $14,414.80 | $203,149 |
| 2014-07-02 | $0.08552 | $0.09600 | $0.07805 | $0.07815 | $1,961.99 | $186,181 |
| 2014-07-03 | $0.07813 | $0.09006 | $0.06495 | $0.08514 | $2,488.08 | $202,920 |
| 2014-07-04 | $0.08555 | $0.1034 | $0.08416 | $0.09384 | $1,556.55 | $223,734 |
| 2014-07-05 | $0.09373 | $0.1190 | $0.09356 | $0.1187 | $1,721.52 | $283,019 |
| 2014-07-06 | $0.1217 | $0.1413 | $0.09752 | $0.1010 | $3,321.23 | $240,917 |
| 2014-07-07 | $0.1006 | $0.1142 | $0.07273 | $0.07646 | $1,301.44 | $182,465 |
| 2014-07-08 | $0.07840 | $0.09436 | $0.07830 | $0.08782 | $522.82 | $209,701 |
| 2014-07-09 | $0.08787 | $0.09631 | $0.08117 | $0.08697 | $787.49 | $207,750 |
| 2014-07-10 | $0.08702 | $0.09380 | $0.08604 | $0.09202 | $646.77 | $219,877 |
| 2014-07-11 | $0.09201 | $0.09298 | $0.08156 | $0.09081 | $735.36 | $217,048 |
| 2014-07-12 | $0.09080 | $0.09195 | $0.08343 | $0.08343 | $224.84 | $199,443 |
| 2014-07-13 | $0.08350 | $0.08821 | $0.05519 | $0.06409 | $1,862.71 | $153,265 |
| 2014-07-14 | $0.06410 | $0.07171 | $0.05211 | $0.06129 | $1,103.51 | $146,607 |
| 2014-07-15 | $0.05605 | $0.07049 | $0.05360 | $0.05365 | $942.32 | $128,367 |
| 2014-07-16 | $0.05368 | $0.06264 | $0.05178 | $0.05188 | $347.81 | $124,167 |
| 2014-07-17 | $0.05186 | $0.05306 | $0.04985 | $0.04993 | $974.57 | $119,556 |
| 2014-07-18 | $0.04987 | $0.05750 | $0.04987 | $0.05687 | $42.10 | $136,200 |
| 2014-07-19 | $0.05690 | $0.05751 | $0.04615 | $0.04618 | $712.46 | $110,782 |
| 2014-07-20 | $0.04618 | $0.06429 | $0.04578 | $0.05798 | $335.10 | $139,142 |
| 2014-07-21 | $0.05798 | $0.05800 | $0.04834 | $0.05188 | $118.89 | $124,529 |
| 2014-07-22 | $0.05188 | $0.05487 | $0.04902 | $0.05283 | $179.49 | $126,846 |
| 2014-07-23 | $0.05279 | $0.06202 | $0.04911 | $0.04961 | $624.69 | $119,161 |
| 2014-07-24 | $0.04962 | $0.04969 | $0.04288 | $0.04299 | $226.18 | $103,271 |
| 2014-07-25 | $0.04297 | $0.04411 | $0.03993 | $0.04002 | $377.08 | $96,173.68 |
| 2014-07-26 | $0.04005 | $0.04288 | $0.02522 | $0.03220 | $905.92 | $77,402.84 |
| 2014-07-27 | $0.03219 | $0.03244 | $0.02205 | $0.02388 | $167.59 | $57,434.14 |
| 2014-07-28 | $0.02390 | $0.02629 | $0.02327 | $0.02613 | $152.65 | $62,862.98 |
| 2014-07-29 | $0.02613 | $0.02616 | $0.02406 | $0.02494 | $44.00 | $60,000.72 |
| 2014-07-30 | $0.02494 | $0.02540 | $0.01428 | $0.01434 | $220.65 | $34,516.21 |
| 2014-07-31 | $0.01434 | $0.01663 | $0.01219 | $0.01300 | $558.77 | $31,298.08 |