NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.02675 | $0.03692 | $0.02669 | $0.03343 | $4.79 | $81,966.46 |
| 2014-09-02 | $0.03340 | $0.03340 | $0.02083 | $0.02848 | $57.65 | $69,877.61 |
| 2014-09-03 | $0.02845 | $0.05793 | $0.02265 | $0.05752 | $50.47 | $141,204 |
| 2014-09-04 | $0.05753 | $0.05755 | $0.03167 | $0.03338 | $69.47 | $81,989.51 |
| 2014-09-05 | $0.03338 | $0.03492 | $0.03100 | $0.03226 | $344.72 | $79,285.35 |
| 2014-09-06 | $0.03226 | $0.03746 | $0.03222 | $0.03435 | $300.76 | $84,475.47 |
| 2014-09-07 | $0.03437 | $0.05123 | $0.03423 | $0.03676 | $38.29 | $90,465.21 |
| 2014-09-08 | $0.03672 | $0.06051 | $0.03553 | $0.05976 | $317.93 | $147,240 |
| 2014-09-09 | $0.05979 | $0.05981 | $0.006962 | $0.01021 | $1,879.67 | $25,159.03 |
| 2014-09-10 | $0.01021 | $0.01035 | $0.003733 | $0.008705 | $2,357.45 | $21,469.00 |
| 2014-09-11 | $0.008710 | $0.01026 | $0.007310 | $0.008287 | $533.88 | $20,442.76 |
| 2014-09-12 | $0.008284 | $0.01335 | $0.008284 | $0.01082 | $368.95 | $26,702.22 |
| 2014-09-13 | $0.01082 | $0.01381 | $0.01076 | $0.01170 | $170.67 | $28,871.67 |
| 2014-09-14 | $0.01170 | $0.01573 | $0.01145 | $0.01147 | $377.80 | $28,320.49 |
| 2014-09-15 | $0.01147 | $0.01149 | $0.01134 | $0.01137 | $54.57 | $28,089.06 |
| 2014-09-16 | $0.01136 | $0.01196 | $0.007054 | $0.007347 | $367.90 | $18,150.85 |
| 2014-09-17 | $0.007344 | $0.008954 | $0.007099 | $0.007203 | $402.80 | $17,797.64 |
| 2014-09-18 | $0.007196 | $0.01525 | $0.007145 | $0.008338 | $357.24 | $20,609.91 |
| 2014-09-19 | $0.008332 | $0.008355 | $0.005837 | $0.007108 | $241.58 | $17,573.74 |
| 2014-09-20 | $0.007106 | $0.007794 | $0.007008 | $0.007415 | $2.92 | $18,335.63 |
| 2014-09-21 | $0.007400 | $0.007678 | $0.004947 | $0.005843 | $88.64 | $14,451.73 |
| 2014-09-22 | $0.005847 | $0.006725 | $0.005285 | $0.006016 | $90.62 | $14,883.21 |
| 2014-09-23 | $0.006015 | $0.007373 | $0.006015 | $0.007276 | $77.75 | $18,002.77 |
| 2014-09-24 | $0.007275 | $0.007275 | $0.006657 | $0.006752 | $15.06 | $16,709.50 |
| 2014-09-25 | $0.006751 | $0.008182 | $0.004655 | $0.008149 | $242.54 | $20,169.29 |
| 2014-09-26 | $0.008146 | $0.008215 | $0.004424 | $0.005770 | $373.16 | $14,283.66 |
| 2014-09-27 | $0.005758 | $0.006539 | $0.004275 | $0.005524 | $278.55 | $13,675.48 |
| 2014-09-28 | $0.005523 | $0.007049 | $0.005523 | $0.006241 | $131.19 | $15,451.20 |
| 2014-09-29 | $0.006237 | $0.006492 | $0.005564 | $0.005857 | $43.46 | $14,501.07 |
| 2014-09-30 | $0.005866 | $0.01208 | $0.004600 | $0.005562 | $374.38 | $13,773.66 |