NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.01594 | $0.01599 | $0.008117 | $0.008447 | $93.12 | $20,926.56 |
| 2015-10-02 | $0.008447 | $0.008447 | $0.006663 | $0.007244 | $190.57 | $17,945.98 |
| 2015-10-03 | $0.007243 | $0.007508 | $0.006784 | $0.006815 | $128.95 | $16,883.53 |
| 2015-10-04 | $0.006813 | $0.04779 | $0.006490 | $0.04648 | $562.03 | $115,152 |
| 2015-10-05 | $0.04649 | $0.04652 | $0.01108 | $0.01931 | $18.43 | $47,839.16 |
| 2015-10-06 | $0.01932 | $0.01935 | $0.01309 | $0.01314 | $5.88 | $32,542.95 |
| 2015-10-07 | $0.01314 | $0.01317 | $0.009783 | $0.009800 | $4.36 | $24,278.52 |
| 2015-10-08 | $0.007807 | $0.007811 | $0.007750 | $0.007757 | $10.70 | $19,217.47 |
| 2015-10-09 | $0.007754 | $0.01470 | $0.007748 | $0.01470 | $7.42 | $36,407.32 |
| 2015-10-10 | $0.01469 | $0.02009 | $0.009832 | $0.01052 | $2.25 | $26,059.13 |
| 2015-10-11 | $0.01052 | $0.01918 | $0.01046 | $0.01917 | $0.1478 | $47,498.75 |
| 2015-10-12 | $0.01917 | $0.01920 | $0.009806 | $0.009810 | $3.56 | $24,305.25 |
| 2015-10-13 | $0.009810 | $0.02730 | $0.008562 | $0.008986 | $28.81 | $22,262.47 |
| 2015-10-14 | $0.008992 | $0.01997 | $0.008761 | $0.008843 | $10.47 | $21,908.01 |
| 2015-10-15 | $0.008840 | $0.009568 | $0.008840 | $0.008924 | $6.08 | $22,108.27 |
| 2015-10-16 | $0.008922 | $0.009336 | $0.008908 | $0.009165 | $6.09 | $22,706.80 |
| 2015-10-19 | $0.006414 | $0.01184 | $0.006336 | $0.01184 | $3.40 | $29,340.56 |
| 2015-10-20 | $0.01184 | $0.01216 | $0.006227 | $0.01211 | $16.12 | $29,994.61 |
| 2015-10-21 | $0.01211 | $0.01217 | $0.01049 | $0.01059 | $4.24 | $26,240.24 |
| 2015-10-22 | $0.01059 | $0.01072 | $0.006334 | $0.006368 | $8.46 | $15,775.70 |
| 2015-10-23 | $0.006371 | $0.008288 | $0.006360 | $0.006636 | $1.18 | $16,441.70 |
| 2015-10-24 | $0.006636 | $0.008226 | $0.006458 | $0.006550 | $0.1055 | $16,226.66 |
| 2015-10-25 | $0.006548 | $0.008562 | $0.006544 | $0.008208 | $8.22 | $20,334.07 |
| 2015-10-26 | $0.008224 | $0.008262 | $0.008132 | $0.008252 | $0.001027 | $20,443.38 |
| 2015-10-27 | $0.006790 | $0.006831 | $0.006790 | $0.006818 | $0.02733 | $16,890.84 |
| 2015-10-28 | $0.006819 | $0.008795 | $0.006817 | $0.007057 | $11.69 | $17,484.79 |
| 2015-10-29 | $0.007052 | $0.009113 | $0.006987 | $0.007265 | $5.35 | $17,998.28 |
| 2015-10-30 | $0.007266 | $0.009628 | $0.007266 | $0.007597 | $1.37 | $18,821.10 |
| 2015-10-31 | $0.007597 | $0.007707 | $0.007162 | $0.007240 | $0.0004266 | $17,937.48 |