NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.07272 | $0.08097 | $0.06409 | $0.07976 | $709.63 | $197,613 |
| 2016-07-02 | $0.07980 | $0.08066 | $0.06730 | $0.07455 | $969.92 | $184,692 |
| 2016-07-03 | $0.07459 | $0.07473 | $0.06577 | $0.07034 | $437.43 | $174,255 |
| 2016-07-04 | $0.07048 | $0.07312 | $0.06551 | $0.07312 | $14.47 | $181,149 |
| 2016-07-05 | $0.07315 | $0.07315 | $0.06052 | $0.06102 | $144.01 | $151,175 |
| 2016-07-06 | $0.06103 | $0.06205 | $0.06101 | $0.06161 | $368.51 | $152,637 |
| 2016-07-07 | $0.06164 | $0.06210 | $0.05568 | $0.05821 | $348.17 | $144,213 |
| 2016-07-08 | $0.05829 | $0.07000 | $0.05398 | $0.07000 | $302.42 | $173,434 |
| 2016-07-09 | $0.06998 | $0.06998 | $0.05433 | $0.06639 | $40.16 | $164,487 |
| 2016-07-10 | $0.06640 | $0.06653 | $0.05387 | $0.05458 | $118.74 | $135,214 |
| 2016-07-11 | $0.05455 | $0.06449 | $0.05445 | $0.06347 | $1,761.49 | $157,252 |
| 2016-07-12 | $0.06347 | $0.06354 | $0.05433 | $0.05582 | $330.60 | $138,298 |
| 2016-07-13 | $0.05582 | $0.05951 | $0.05569 | $0.05835 | $599.40 | $144,573 |
| 2016-07-14 | $0.05825 | $0.05900 | $0.05454 | $0.05460 | $485.24 | $135,261 |
| 2016-07-15 | $0.05462 | $0.05537 | $0.05462 | $0.05510 | $320.68 | $136,508 |
| 2016-07-16 | $0.05505 | $0.05592 | $0.05505 | $0.05563 | $0.9698 | $137,812 |
| 2016-07-17 | $0.05550 | $0.05732 | $0.05550 | $0.05702 | $0.9942 | $141,272 |
| 2016-07-18 | $0.05707 | $0.05793 | $0.05416 | $0.05455 | $660.65 | $135,134 |
| 2016-07-19 | $0.05452 | $0.05454 | $0.05408 | $0.05451 | $648.29 | $135,038 |
| 2016-07-20 | $0.05450 | $0.05451 | $0.05437 | $0.05437 | $646.69 | $134,705 |
| 2016-07-21 | $0.05839 | $0.05863 | $0.05832 | $0.05853 | $257.96 | $145,007 |
| 2016-07-22 | $0.05852 | $0.06215 | $0.05492 | $0.05594 | $2,567.70 | $138,602 |
| 2016-07-23 | $0.05595 | $0.06269 | $0.05594 | $0.05835 | $714.15 | $144,560 |
| 2016-07-24 | $0.05834 | $0.05968 | $0.05833 | $0.05951 | $76.31 | $147,432 |
| 2016-07-25 | $0.05952 | $0.05956 | $0.05881 | $0.05886 | $75.47 | $145,813 |
| 2016-07-26 | $0.05887 | $0.06497 | $0.05887 | $0.06456 | $309.11 | $159,947 |
| 2016-07-27 | $0.06453 | $0.06479 | $0.05799 | $0.05823 | $78.84 | $144,273 |
| 2016-07-28 | $0.05824 | $0.05853 | $0.05824 | $0.05831 | $77.95 | $144,450 |
| 2016-07-29 | $0.05830 | $0.05839 | $0.05828 | $0.05831 | $77.96 | $144,472 |
| 2016-07-31 | $0.05167 | $0.05167 | $0.04804 | $0.05000 | $891.40 | $123,882 |