NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.08668 | $0.08764 | $0.08661 | $0.08732 | $861.33 | $216,345 |
| 2016-04-02 | $0.08735 | $0.08906 | $0.08400 | $0.08417 | $1,034.67 | $208,519 |
| 2016-04-03 | $0.08417 | $0.08432 | $0.08394 | $0.08417 | $19.42 | $208,535 |
| 2016-04-04 | $0.08418 | $0.08437 | $0.07469 | $0.07502 | $300.10 | $185,872 |
| 2016-04-05 | $0.07502 | $0.08061 | $0.07487 | $0.08056 | $99.48 | $199,583 |
| 2016-04-06 | $0.08141 | $0.08151 | $0.07778 | $0.07788 | $216.50 | $192,944 |
| 2016-04-07 | $0.07791 | $0.08134 | $0.07738 | $0.07988 | $574.48 | $197,903 |
| 2016-04-08 | $0.07990 | $0.08031 | $0.07847 | $0.07859 | $1,253.58 | $194,697 |
| 2016-04-09 | $0.07861 | $0.08625 | $0.07727 | $0.08387 | $2,696.66 | $207,782 |
| 2016-04-10 | $0.08388 | $0.08611 | $0.07628 | $0.07629 | $306.67 | $189,016 |
| 2016-04-11 | $0.07630 | $0.08324 | $0.07570 | $0.08321 | $328.71 | $206,146 |
| 2016-04-12 | $0.08323 | $0.08375 | $0.07567 | $0.08251 | $1,209.72 | $204,429 |
| 2016-04-13 | $0.08249 | $0.08277 | $0.07571 | $0.08221 | $76.35 | $203,674 |
| 2016-04-14 | $0.08220 | $0.08236 | $0.06185 | $0.08059 | $1,105.76 | $199,659 |
| 2016-04-15 | $0.08061 | $0.08154 | $0.06432 | $0.08122 | $1,151.00 | $201,228 |
| 2016-04-16 | $0.08122 | $0.08177 | $0.08108 | $0.08135 | $572.46 | $201,542 |
| 2016-04-17 | $0.08138 | $0.08153 | $0.06372 | $0.07648 | $553.28 | $189,480 |
| 2016-04-18 | $0.07650 | $0.07684 | $0.06285 | $0.07671 | $1,024.21 | $190,036 |
| 2016-04-19 | $0.07672 | $0.07805 | $0.06263 | $0.07796 | $101.68 | $193,154 |
| 2016-04-20 | $0.07796 | $0.08790 | $0.06527 | $0.08783 | $209.23 | $217,603 |
| 2016-04-21 | $0.08784 | $0.08839 | $0.06617 | $0.06740 | $0.9650 | $166,972 |
| 2016-04-22 | $0.06741 | $0.06747 | $0.06662 | $0.06685 | $0.9572 | $165,621 |
| 2016-04-23 | $0.06686 | $0.07023 | $0.06673 | $0.07022 | $103.53 | $173,976 |
| 2016-04-24 | $0.07024 | $0.08881 | $0.07024 | $0.08852 | $29.45 | $219,312 |
| 2016-04-25 | $0.08850 | $0.08865 | $0.06849 | $0.08784 | $360.31 | $217,613 |
| 2016-04-26 | $0.08767 | $0.08834 | $0.06927 | $0.06993 | $14.18 | $173,241 |
| 2016-04-27 | $0.06991 | $0.08361 | $0.06991 | $0.07950 | $8.53 | $196,960 |
| 2016-04-28 | $0.07960 | $0.08510 | $0.06633 | $0.06826 | $513.02 | $169,104 |
| 2016-04-29 | $0.06825 | $0.08470 | $0.06774 | $0.08467 | $320.48 | $209,773 |
| 2016-04-30 | $0.08465 | $0.08474 | $0.08327 | $0.08337 | $0.9852 | $206,546 |