NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.08339 | $0.08414 | $0.06797 | $0.06820 | $13.28 | $168,974 |
| 2016-05-02 | $0.06823 | $0.08093 | $0.06820 | $0.07958 | $64.02 | $197,166 |
| 2016-05-03 | $0.07960 | $0.08075 | $0.07923 | $0.08061 | $64.85 | $199,702 |
| 2016-05-04 | $0.08060 | $0.08062 | $0.08042 | $0.08051 | $64.77 | $199,459 |
| 2016-05-06 | $0.06807 | $0.06807 | $0.06085 | $0.06252 | $752.11 | $154,902 |
| 2016-05-07 | $0.06251 | $0.06340 | $0.06220 | $0.06235 | $358.94 | $154,460 |
| 2016-05-08 | $0.06236 | $0.06248 | $0.06201 | $0.06237 | $358.45 | $154,519 |
| 2016-05-09 | $0.06236 | $0.06236 | $0.05798 | $0.05848 | $37.84 | $144,876 |
| 2016-05-10 | $0.05848 | $0.05866 | $0.05702 | $0.05723 | $7.39 | $141,792 |
| 2016-05-11 | $0.05726 | $0.05749 | $0.05726 | $0.05749 | $7.42 | $142,435 |
| 2016-05-12 | $0.05740 | $0.05778 | $0.05705 | $0.05775 | $54.23 | $143,077 |
| 2016-05-13 | $0.05776 | $0.05805 | $0.05759 | $0.05787 | $54.34 | $143,374 |
| 2016-05-14 | $0.05787 | $0.05802 | $0.05776 | $0.05787 | $29.46 | $143,371 |
| 2016-05-15 | $0.05787 | $0.07156 | $0.05787 | $0.07139 | $0.5034 | $176,878 |
| 2016-05-16 | $0.07138 | $0.07148 | $0.05798 | $0.05815 | $626.10 | $144,067 |
| 2016-05-17 | $0.05813 | $0.05823 | $0.05763 | $0.05763 | $137.66 | $142,788 |
| 2016-05-18 | $0.05763 | $0.05777 | $0.05546 | $0.05547 | $135.03 | $137,431 |
| 2016-05-19 | $0.05546 | $0.05547 | $0.05363 | $0.05363 | $130.56 | $132,879 |
| 2016-05-20 | $0.05352 | $0.05396 | $0.05336 | $0.05396 | $131.35 | $133,688 |
| 2016-05-21 | $0.05215 | $0.05236 | $0.05212 | $0.05230 | $28.43 | $129,575 |
| 2016-05-22 | $0.05230 | $0.05232 | $0.05181 | $0.05185 | $5.71 | $128,468 |
| 2016-05-23 | $0.05184 | $0.05215 | $0.05092 | $0.05109 | $242.44 | $126,580 |
| 2016-05-24 | $0.05108 | $0.05142 | $0.05105 | $0.05129 | $243.40 | $127,080 |
| 2016-05-25 | $0.05129 | $0.05178 | $0.05129 | $0.05178 | $245.73 | $128,295 |
| 2016-05-27 | $0.05060 | $0.05307 | $0.04222 | $0.04311 | $294.67 | $106,803 |
| 2016-05-28 | $0.04309 | $0.04855 | $0.04302 | $0.04829 | $35.49 | $119,629 |
| 2016-05-29 | $0.04823 | $0.05041 | $0.04712 | $0.04783 | $238.85 | $118,492 |
| 2016-05-30 | $0.04789 | $0.04813 | $0.04634 | $0.04705 | $331.11 | $116,573 |
| 2016-05-31 | $0.04698 | $0.06879 | $0.04374 | $0.04464 | $7.40 | $110,596 |