NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.01300 | $0.02257 | $0.01294 | $0.02200 | $13.27 | $52,966.54 |
| 2014-08-02 | $0.02200 | $0.04685 | $0.02149 | $0.03396 | $662.20 | $81,772.80 |
| 2014-08-03 | $0.03394 | $0.08923 | $0.03388 | $0.05708 | $861.87 | $137,437 |
| 2014-08-04 | $0.05704 | $0.08939 | $0.05601 | $0.06872 | $208.52 | $165,459 |
| 2014-08-05 | $0.06875 | $0.06891 | $0.05549 | $0.05561 | $114.37 | $133,899 |
| 2014-08-06 | $0.05566 | $0.05577 | $0.04293 | $0.05260 | $110.43 | $126,951 |
| 2014-08-07 | $0.05260 | $0.05282 | $0.03166 | $0.04122 | $30.63 | $99,514.28 |
| 2014-08-08 | $0.04122 | $0.04987 | $0.03367 | $0.03687 | $89.61 | $89,037.96 |
| 2014-08-09 | $0.03686 | $0.04694 | $0.03207 | $0.04341 | $57.19 | $104,899 |
| 2014-08-10 | $0.04340 | $0.04344 | $0.02899 | $0.02914 | $9.09 | $70,456.59 |
| 2014-08-11 | $0.02915 | $0.03071 | $0.02906 | $0.02965 | $5.89 | $71,700.29 |
| 2014-08-12 | $0.02966 | $0.03074 | $0.02881 | $0.02909 | $44.92 | $70,350.84 |
| 2014-08-13 | $0.02900 | $0.03048 | $0.02714 | $0.02857 | $6.24 | $69,144.87 |
| 2014-08-14 | $0.02857 | $0.02857 | $0.02569 | $0.02569 | $94.64 | $62,210.35 |
| 2014-08-15 | $0.02654 | $0.02735 | $0.02323 | $0.02338 | $326.04 | $56,650.97 |
| 2014-08-16 | $0.02342 | $0.02446 | $0.02195 | $0.02439 | $95.34 | $59,117.42 |
| 2014-08-17 | $0.02436 | $0.02441 | $0.02012 | $0.02120 | $36.64 | $51,425.61 |
| 2014-08-18 | $0.02119 | $0.02152 | $0.01484 | $0.01708 | $70.10 | $41,486.34 |
| 2014-08-19 | $0.01708 | $0.02621 | $0.01630 | $0.01690 | $331.65 | $41,052.58 |
| 2014-08-20 | $0.01689 | $0.01811 | $0.01410 | $0.01789 | $377.33 | $43,512.46 |
| 2014-08-21 | $0.01784 | $0.01859 | $0.01551 | $0.01636 | $36.56 | $39,805.46 |
| 2014-08-22 | $0.01637 | $0.02230 | $0.01604 | $0.02054 | $367.32 | $50,003.58 |
| 2014-08-23 | $0.02052 | $0.02276 | $0.01609 | $0.01619 | $20.40 | $39,423.31 |
| 2014-08-24 | $0.01620 | $0.04103 | $0.01618 | $0.04039 | $407.73 | $98,407.41 |
| 2014-08-25 | $0.04039 | $0.04292 | $0.02626 | $0.03036 | $146.47 | $74,002.10 |
| 2014-08-26 | $0.03036 | $0.03060 | $0.02350 | $0.02398 | $223.20 | $58,497.77 |
| 2014-08-27 | $0.02401 | $0.03640 | $0.02396 | $0.03215 | $243.97 | $78,488.10 |
| 2014-08-28 | $0.03213 | $0.04470 | $0.03213 | $0.03251 | $367.76 | $79,454.75 |
| 2014-08-29 | $0.03255 | $0.03803 | $0.03064 | $0.03381 | $984.19 | $82,770.61 |
| 2014-08-30 | $0.03382 | $0.04045 | $0.02844 | $0.04043 | $129.14 | $99,007.15 |
| 2014-08-31 | $0.04032 | $0.04416 | $0.01875 | $0.02675 | $124.54 | $65,540.36 |