NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.005195 | $0.005439 | $0.005080 | $0.005400 | $1.42 | $13,377.90 |
| 2015-02-02 | $0.005650 | $0.005979 | $0.005497 | $0.005888 | $0.9563 | $14,586.91 |
| 2015-02-03 | $0.005882 | $0.005993 | $0.002312 | $0.002339 | $0.05882 | $5,795.89 |
| 2015-02-04 | $0.002341 | $0.002362 | $0.002277 | $0.002311 | $0.05798 | $5,725.75 |
| 2015-02-07 | $0.003584 | $0.003685 | $0.003580 | $0.003641 | $7.67 | $9,019.29 |
| 2015-02-08 | $0.003641 | $0.003668 | $0.003537 | $0.003608 | $7.65 | $8,939.64 |
| 2015-02-09 | $0.003610 | $0.004607 | $0.002479 | $0.004203 | $4.37 | $10,413.59 |
| 2015-02-10 | $0.004209 | $0.004243 | $0.004117 | $0.004210 | $0.1499 | $10,429.23 |
| 2015-02-11 | $0.004206 | $0.004274 | $0.003272 | $0.003286 | $2.15 | $8,141.55 |
| 2015-02-12 | $0.003289 | $0.004444 | $0.003266 | $0.004432 | $40.23 | $10,980.59 |
| 2015-02-13 | $0.004435 | $0.004805 | $0.004425 | $0.004710 | $49.93 | $11,668.26 |
| 2015-02-14 | $0.004709 | $0.005020 | $0.003915 | $0.004124 | $36.46 | $10,217.23 |
| 2015-02-15 | $0.004117 | $0.004515 | $0.003871 | $0.003973 | $19.22 | $9,843.15 |
| 2015-02-16 | $0.003992 | $0.003993 | $0.002537 | $0.002805 | $63.72 | $6,948.86 |
| 2015-02-17 | $0.002806 | $0.002969 | $0.002788 | $0.002936 | $1.47 | $7,273.34 |
| 2015-02-18 | $0.002938 | $0.004642 | $0.002912 | $0.004488 | $0.0003657 | $11,119.18 |
| 2015-02-19 | $0.004888 | $0.005581 | $0.004506 | $0.005536 | $7.02 | $13,714.27 |
| 2015-02-20 | $0.005526 | $0.005683 | $0.005503 | $0.005614 | $7.11 | $13,907.91 |
| 2015-02-21 | $0.005607 | $0.005667 | $0.002810 | $0.002810 | $8.03 | $6,962.51 |
| 2015-02-22 | $0.002812 | $0.003183 | $0.002812 | $0.003070 | $1.31 | $7,605.59 |
| 2015-02-23 | $0.003068 | $0.003125 | $0.003021 | $0.003108 | $18.67 | $7,699.37 |
| 2015-02-24 | $0.003110 | $0.003123 | $0.003054 | $0.003107 | $18.15 | $7,697.09 |
| 2015-02-25 | $0.003106 | $0.003337 | $0.003095 | $0.003323 | $0.2065 | $8,233.46 |
| 2015-02-26 | $0.003325 | $0.003439 | $0.002510 | $0.003430 | $0.3796 | $8,497.98 |
| 2015-02-27 | $0.003428 | $0.003721 | $0.002667 | $0.003681 | $0.006800 | $9,120.47 |
| 2015-02-28 | $0.003681 | $0.003693 | $0.002681 | $0.003687 | $0.02013 | $9,134.40 |