NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-02 | $0.009268 | $0.009273 | $0.008666 | $0.008718 | $6.78 | $21,597.64 |
| 2015-09-03 | $0.008720 | $0.01367 | $0.008625 | $0.01367 | $0.001259 | $33,872.61 |
| 2015-09-04 | $0.01367 | $0.01385 | $0.01367 | $0.01384 | $0.001274 | $34,276.69 |
| 2015-09-06 | $0.01419 | $0.01457 | $0.01419 | $0.01439 | $0.4029 | $35,649.71 |
| 2015-09-07 | $0.01438 | $0.01447 | $0.01413 | $0.01417 | $11.07 | $35,094.50 |
| 2015-09-08 | $0.01415 | $0.01450 | $0.01414 | $0.01444 | $0.001183 | $35,781.26 |
| 2015-09-10 | $0.005491 | $0.01086 | $0.005491 | $0.01073 | $0.1387 | $26,594.27 |
| 2015-09-11 | $0.01073 | $0.01076 | $0.005517 | $0.005524 | $0.4404 | $13,685.38 |
| 2015-09-12 | $0.005522 | $0.005523 | $0.005399 | $0.005433 | $0.0005515 | $13,459.29 |
| 2015-09-16 | $0.005315 | $0.009006 | $0.004616 | $0.008927 | $1.37 | $22,115.45 |
| 2015-09-17 | $0.008928 | $0.008974 | $0.008921 | $0.008956 | $0.0004602 | $22,187.57 |
| 2015-09-18 | $0.004676 | $0.004678 | $0.004661 | $0.004667 | $0.005276 | $11,563.62 |
| 2015-09-19 | $0.004666 | $0.004671 | $0.004629 | $0.004635 | $0.0006046 | $11,483.02 |
| 2015-09-21 | $0.004649 | $0.02784 | $0.004649 | $0.006809 | $45.10 | $16,868.94 |
| 2015-09-22 | $0.006815 | $0.03160 | $0.006808 | $0.03136 | $156.17 | $77,693.05 |
| 2015-09-23 | $0.03136 | $0.03153 | $0.03136 | $0.03145 | $0.2201 | $77,913.30 |
| 2015-09-24 | $0.007194 | $0.02223 | $0.007175 | $0.009386 | $53.90 | $23,253.96 |
| 2015-09-25 | $0.009386 | $0.04870 | $0.009352 | $0.04824 | $304.17 | $119,517 |
| 2015-09-26 | $0.04823 | $0.04828 | $0.01687 | $0.04206 | $296.21 | $104,215 |
| 2015-09-27 | $0.04206 | $0.04209 | $0.01725 | $0.01727 | $6.56 | $42,797.49 |
| 2015-09-28 | $0.01728 | $0.04787 | $0.01725 | $0.04783 | $288.52 | $118,506 |
| 2015-09-29 | $0.04783 | $0.04796 | $0.01417 | $0.01419 | $105.31 | $35,162.63 |
| 2015-09-30 | $0.01420 | $0.01605 | $0.01419 | $0.01594 | $1.68 | $39,486.09 |