NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.005569 | $0.007214 | $0.005542 | $0.006198 | $136.50 | $15,347.96 |
| 2014-10-02 | $0.006198 | $0.006959 | $0.006107 | $0.006274 | $80.58 | $15,539.13 |
| 2014-10-03 | $0.006276 | $0.006876 | $0.006238 | $0.006729 | $15.28 | $16,669.04 |
| 2014-10-04 | $0.006736 | $0.006855 | $0.005526 | $0.005561 | $2.76 | $13,778.26 |
| 2014-10-05 | $0.005562 | $0.005676 | $0.003521 | $0.003999 | $27.91 | $9,906.40 |
| 2014-10-06 | $0.003997 | $0.006791 | $0.003775 | $0.006254 | $18.56 | $15,493.40 |
| 2014-10-07 | $0.006263 | $0.006427 | $0.005124 | $0.005767 | $191.86 | $14,288.65 |
| 2014-10-08 | $0.005766 | $0.006809 | $0.005613 | $0.006612 | $1.54 | $16,382.12 |
| 2014-10-09 | $0.006609 | $0.007013 | $0.005268 | $0.005396 | $98.92 | $13,367.84 |
| 2014-10-10 | $0.005391 | $0.006717 | $0.005323 | $0.006602 | $25.81 | $16,356.82 |
| 2014-10-11 | $0.006599 | $0.01059 | $0.005599 | $0.005699 | $9.90 | $14,118.74 |
| 2014-10-12 | $0.005704 | $0.009865 | $0.005602 | $0.006972 | $6.40 | $17,273.42 |
| 2014-10-13 | $0.006961 | $0.007396 | $0.005247 | $0.005271 | $6.17 | $13,057.86 |
| 2014-10-14 | $0.005288 | $0.006433 | $0.004548 | $0.005114 | $152.03 | $12,668.77 |
| 2014-10-15 | $0.005115 | $0.005937 | $0.005085 | $0.005919 | $132.88 | $14,664.68 |
| 2014-10-16 | $0.005915 | $0.007042 | $0.005635 | $0.007037 | $46.04 | $17,433.96 |
| 2014-10-17 | $0.007041 | $0.007322 | $0.006866 | $0.007290 | $35.69 | $18,060.07 |
| 2014-10-18 | $0.007294 | $0.008330 | $0.004957 | $0.004960 | $90.35 | $12,287.21 |
| 2014-10-19 | $0.004957 | $0.005060 | $0.004893 | $0.005030 | $4.72 | $12,460.71 |
| 2014-10-20 | $0.005026 | $0.006186 | $0.004903 | $0.006186 | $0.3464 | $15,324.88 |
| 2014-10-21 | $0.003991 | $0.01021 | $0.003991 | $0.01021 | $520.04 | $25,285.91 |
| 2014-10-22 | $0.01020 | $0.01369 | $0.006233 | $0.01362 | $1,483.69 | $33,735.11 |
| 2014-10-23 | $0.01361 | $0.01368 | $0.007486 | $0.01108 | $526.14 | $27,461.39 |
| 2014-10-24 | $0.01109 | $0.01238 | $0.01076 | $0.01218 | $13.15 | $30,177.94 |
| 2014-10-25 | $0.01219 | $0.01223 | $0.009501 | $0.009623 | $27.22 | $23,840.89 |
| 2014-10-26 | $0.009629 | $0.02835 | $0.007665 | $0.02830 | $3,371.48 | $70,111.96 |
| 2014-10-27 | $0.02831 | $0.04690 | $0.02657 | $0.03474 | $4,028.52 | $86,070.15 |
| 2014-10-28 | $0.03476 | $0.04593 | $0.03271 | $0.04569 | $923.92 | $113,193 |
| 2014-10-29 | $0.04562 | $0.04745 | $0.006657 | $0.01715 | $1,661.53 | $42,499.69 |
| 2014-10-30 | $0.01716 | $0.02381 | $0.01186 | $0.02343 | $38.84 | $58,057.28 |
| 2014-10-31 | $0.02341 | $0.02374 | $0.009470 | $0.01314 | $39.31 | $32,549.64 |