Neutrino NTR
Xếp hạng #?
00:14:11 17/05/2016
Neutrino (NTR)
Không hoạt động
Lịch sử giá Neutrino (NTR) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.01231 | $0.01245 | $0.01179 | $0.01189 | $290.73 | $2,502,337 |
| 2014-08-02 | $0.01189 | $0.01191 | $0.01172 | $0.01179 | $54.89 | $2,479,742 |
| 2014-08-03 | $0.01178 | $0.01178 | $0.01163 | $0.01174 | $41.66 | $2,471,525 |
| 2014-08-04 | $0.01173 | $0.01174 | $0.01073 | $0.01077 | $172.74 | $2,268,370 |
| 2014-08-05 | $0.01078 | $0.01079 | $0.01051 | $0.01054 | $20.43 | $2,218,682 |
| 2014-08-06 | $0.01055 | $0.01753 | $0.01050 | $0.01753 | $1,435.97 | $3,691,634 |
| 2014-08-07 | $0.01753 | $0.01770 | $0.01360 | $0.01767 | $488.63 | $3,719,510 |
| 2014-08-08 | $0.01767 | $0.01794 | $0.01714 | $0.01718 | $318.12 | $3,618,153 |
| 2014-08-09 | $0.01718 | $0.01718 | $0.01649 | $0.01650 | $216.77 | $3,474,499 |
| 2014-08-10 | $0.01650 | $0.01651 | $0.01368 | $0.01374 | $72.60 | $2,893,352 |
| 2014-08-11 | $0.01375 | $0.01710 | $0.01370 | $0.01671 | $116.44 | $3,518,987 |
| 2014-08-12 | $0.01268 | $0.01269 | $0.01131 | $0.01136 | $105.41 | $2,391,939 |
| 2014-08-13 | $0.01135 | $0.01140 | $0.001351 | $0.001372 | $0.4246 | $288,891 |
| 2014-08-14 | $0.001371 | $0.01608 | $0.001343 | $0.01467 | $728.89 | $3,089,012 |
| 2014-08-15 | $0.01482 | $0.01503 | $0.009754 | $0.009940 | $559.91 | $2,092,858 |
| 2014-08-16 | $0.009957 | $0.01042 | $0.009755 | $0.01039 | $89.50 | $2,187,331 |
| 2014-08-17 | $0.01038 | $0.01040 | $0.009038 | $0.009826 | $270.67 | $2,068,828 |
| 2014-08-18 | $0.009820 | $0.01331 | $0.008855 | $0.01016 | $652.67 | $2,138,443 |
| 2014-08-19 | $0.01016 | $0.01060 | $0.01002 | $0.01019 | $140.25 | $2,145,475 |
| 2014-08-20 | $0.01019 | $0.01085 | $0.009808 | $0.01075 | $696.06 | $2,263,654 |
| 2014-08-21 | $0.01072 | $0.01155 | $0.01072 | $0.01085 | $11.94 | $2,284,477 |
| 2014-08-22 | $0.01086 | $0.01087 | $0.008644 | $0.008744 | $188.37 | $1,840,979 |
| 2014-08-23 | $0.008733 | $0.008748 | $0.008493 | $0.008617 | $185.64 | $1,814,275 |
| 2014-08-24 | $0.009055 | $0.009232 | $0.008952 | $0.009149 | $183.30 | $1,926,308 |
| 2014-08-25 | $0.009148 | $0.01514 | $0.008042 | $0.01507 | $384.49 | $3,173,882 |
| 2014-08-26 | $0.01508 | $0.01538 | $0.001085 | $0.01534 | $229.95 | $3,229,866 |
| 2014-08-27 | $0.01536 | $0.01542 | $0.01021 | $0.01022 | $160.07 | $2,151,160 |
| 2014-08-28 | $0.01021 | $0.01043 | $0.008108 | $0.01041 | $426.19 | $2,190,784 |
| 2014-08-29 | $0.01042 | $0.01048 | $0.009112 | $0.01012 | $105.38 | $2,129,663 |
| 2014-08-30 | $0.01012 | $0.01767 | $0.001072 | $0.001074 | $0.7221 | $226,136 |
| 2014-08-31 | $0.001071 | $0.01691 | $0.001070 | $0.01396 | $0.8559 | $2,938,514 |