NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.04464 | $0.04562 | $0.04415 | $0.04518 | $7.03 | $111,933 |
| 2016-06-02 | $0.04510 | $0.04538 | $0.04490 | $0.04511 | $7.02 | $111,747 |
| 2016-06-04 | $0.04885 | $0.04905 | $0.04796 | $0.04872 | $1.04 | $120,704 |
| 2016-06-05 | $0.04868 | $0.04954 | $0.04838 | $0.04888 | $1.04 | $121,095 |
| 2016-06-06 | $0.04887 | $0.04985 | $0.04884 | $0.04977 | $67.49 | $123,295 |
| 2016-06-07 | $0.04977 | $0.05017 | $0.04824 | $0.04901 | $66.46 | $121,410 |
| 2016-06-08 | $0.04901 | $0.04908 | $0.04875 | $0.04879 | $66.17 | $120,878 |
| 2016-06-09 | $0.04987 | $0.04993 | $0.04910 | $0.04942 | $47.13 | $122,436 |
| 2016-06-10 | $0.04942 | $0.04980 | $0.04931 | $0.04967 | $47.37 | $123,058 |
| 2016-06-11 | $0.04966 | $0.05028 | $0.04966 | $0.05021 | $47.88 | $124,382 |
| 2016-06-12 | $0.07091 | $0.07133 | $0.04787 | $0.05109 | $307.07 | $126,584 |
| 2016-06-13 | $0.05113 | $0.05800 | $0.05050 | $0.05705 | $3.88 | $141,335 |
| 2016-06-14 | $0.05705 | $0.05706 | $0.05369 | $0.05555 | $3.78 | $137,628 |
| 2016-06-15 | $0.05553 | $0.07270 | $0.05532 | $0.06385 | $263.27 | $158,194 |
| 2016-06-16 | $0.06389 | $0.06893 | $0.06258 | $0.06436 | $118.03 | $159,442 |
| 2016-06-17 | $0.06437 | $0.06851 | $0.06019 | $0.06744 | $36.70 | $167,086 |
| 2016-06-18 | $0.06740 | $0.07002 | $0.06605 | $0.06808 | $34.19 | $168,676 |
| 2016-06-19 | $0.06806 | $0.08433 | $0.06776 | $0.08397 | $577.54 | $208,039 |
| 2016-06-20 | $0.08402 | $0.09093 | $0.08299 | $0.08774 | $8.77 | $217,377 |
| 2016-06-21 | $0.08773 | $0.08773 | $0.07541 | $0.07858 | $33.29 | $194,671 |
| 2016-06-22 | $0.07866 | $0.08008 | $0.06815 | $0.06823 | $33.17 | $169,047 |
| 2016-06-23 | $0.06915 | $0.07300 | $0.06474 | $0.07237 | $28.22 | $179,291 |
| 2016-06-24 | $0.07238 | $0.07908 | $0.07238 | $0.07574 | $29.54 | $187,637 |
| 2016-06-26 | $0.05664 | $0.05797 | $0.05614 | $0.05797 | $368.51 | $143,609 |
| 2016-06-27 | $0.05790 | $0.07470 | $0.05709 | $0.07465 | $16.89 | $184,945 |
| 2016-06-28 | $0.07536 | $0.08006 | $0.05371 | $0.05889 | $2,176.24 | $145,892 |
| 2016-06-29 | $0.05888 | $0.07663 | $0.05717 | $0.06589 | $2,574.23 | $163,250 |
| 2016-06-30 | $0.06591 | $0.07294 | $0.06397 | $0.07280 | $3,571.52 | $180,351 |