NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.04997 | $0.07533 | $0.04952 | $0.06060 | $3,590.44 | $150,128 |
| 2016-08-02 | $0.06063 | $0.07232 | $0.05313 | $0.05439 | $172.18 | $134,761 |
| 2016-08-03 | $0.05475 | $0.07110 | $0.04820 | $0.07024 | $621.27 | $174,010 |
| 2016-08-04 | $0.07023 | $0.07186 | $0.07016 | $0.07171 | $194.83 | $177,650 |
| 2016-08-05 | $0.07171 | $0.07488 | $0.07152 | $0.07478 | $2,420.21 | $185,268 |
| 2016-08-06 | $0.07476 | $0.07649 | $0.07403 | $0.07641 | $1,004.69 | $189,303 |
| 2016-08-07 | $0.07641 | $0.07768 | $0.07629 | $0.07704 | $145.81 | $190,871 |
| 2016-08-08 | $0.07764 | $0.08535 | $0.06278 | $0.08510 | $537.23 | $210,834 |
| 2016-08-09 | $0.08511 | $0.08824 | $0.07278 | $0.07292 | $2,211.94 | $180,646 |
| 2016-08-10 | $0.07289 | $0.07310 | $0.07028 | $0.07043 | $22.41 | $174,487 |
| 2016-08-11 | $0.07046 | $0.07145 | $0.06952 | $0.06954 | $303.53 | $172,295 |
| 2016-08-12 | $0.06952 | $0.06961 | $0.06889 | $0.06934 | $34.59 | $171,791 |
| 2016-08-13 | $0.06933 | $0.07030 | $0.06924 | $0.06968 | $45.25 | $172,631 |
| 2016-08-14 | $0.06968 | $0.09930 | $0.06929 | $0.09411 | $1,159.33 | $233,166 |
| 2016-08-15 | $0.09413 | $0.09456 | $0.07153 | $0.07202 | $53.72 | $178,436 |
| 2016-08-16 | $0.07204 | $0.09540 | $0.06816 | $0.09469 | $250.00 | $234,581 |
| 2016-08-17 | $0.09470 | $0.09527 | $0.09371 | $0.09403 | $0.6192 | $232,960 |
| 2016-08-18 | $0.09401 | $0.09425 | $0.09401 | $0.09420 | $0.6203 | $233,377 |
| 2016-08-19 | $0.06096 | $0.08384 | $0.06095 | $0.08348 | $856.71 | $206,816 |
| 2016-08-20 | $0.08347 | $0.08361 | $0.06330 | $0.07446 | $75.53 | $184,472 |
| 2016-08-21 | $0.07446 | $0.07477 | $0.07427 | $0.07442 | $25.98 | $184,378 |
| 2016-08-22 | $0.07441 | $0.07532 | $0.07432 | $0.07512 | $5.45 | $186,097 |
| 2016-08-23 | $0.07510 | $0.08135 | $0.07510 | $0.08053 | $1,749.65 | $199,518 |
| 2016-08-24 | $0.08051 | $0.08054 | $0.08002 | $0.08006 | $64.32 | $198,338 |
| 2016-08-25 | $0.08007 | $0.08010 | $0.07477 | $0.07512 | $12.58 | $186,102 |
| 2016-08-26 | $0.07511 | $0.07515 | $0.06461 | $0.06491 | $296.75 | $160,821 |
| 2016-08-27 | $0.06492 | $0.07907 | $0.05772 | $0.07811 | $425.47 | $193,522 |
| 2016-08-28 | $0.07808 | $0.07821 | $0.05700 | $0.07346 | $727.42 | $181,993 |
| 2016-08-29 | $0.07346 | $0.07376 | $0.06895 | $0.07233 | $188.10 | $179,207 |
| 2016-08-30 | $0.07234 | $0.08963 | $0.06348 | $0.08545 | $490.23 | $211,703 |
| 2016-08-31 | $0.08547 | $0.08552 | $0.07457 | $0.07767 | $179.49 | $192,424 |