Neutrino NTR
Xếp hạng #?
00:14:11 17/05/2016
Neutrino (NTR)
Không hoạt động
Lịch sử giá Neutrino (NTR) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.01396 | $0.01713 | $0.01289 | $0.01291 | $1.81 | $2,718,010 |
| 2014-09-02 | $0.01290 | $0.01679 | $0.01270 | $0.01273 | $1.49 | $2,681,017 |
| 2014-09-03 | $0.01272 | $0.01273 | $0.008830 | $0.009647 | $20.92 | $2,031,042 |
| 2014-09-04 | $0.009648 | $0.009962 | $0.009619 | $0.009789 | $5.45 | $2,060,983 |
| 2014-09-05 | $0.009789 | $0.009810 | $0.009629 | $0.009663 | $0.3550 | $2,034,573 |
| 2014-09-06 | $0.009663 | $0.01117 | $0.009656 | $0.009708 | $6.54 | $2,044,072 |
| 2014-09-07 | $0.009714 | $0.009778 | $0.009654 | $0.009654 | $11.49 | $2,032,528 |
| 2014-09-08 | $0.009644 | $0.009793 | $0.007036 | $0.009118 | $333.11 | $1,919,708 |
| 2014-09-09 | $0.009123 | $0.009126 | $0.007541 | $0.008536 | $292.80 | $1,797,231 |
| 2014-09-10 | $0.008540 | $0.008835 | $0.008534 | $0.008651 | $197.05 | $1,821,383 |
| 2014-09-11 | $0.008655 | $0.008685 | $0.001098 | $0.007961 | $9.57 | $1,676,204 |
| 2014-09-12 | $0.007958 | $0.008992 | $0.004002 | $0.007184 | $969.76 | $1,512,543 |
| 2014-09-13 | $0.007185 | $0.007375 | $0.007140 | $0.007238 | $10.79 | $1,523,891 |
| 2014-09-14 | $0.007240 | $0.007260 | $0.007031 | $0.007050 | $1.38 | $1,484,317 |
| 2014-09-15 | $0.007048 | $0.007189 | $0.006684 | $0.007038 | $2.80 | $1,481,848 |
| 2014-09-16 | $0.007031 | $0.007099 | $0.006099 | $0.006989 | $445.47 | $1,471,415 |
| 2014-09-17 | $0.006986 | $0.007021 | $0.006484 | $0.006552 | $12.76 | $1,379,409 |
| 2014-09-18 | $0.006545 | $0.006792 | $0.006055 | $0.006232 | $1.64 | $1,312,174 |
| 2014-09-19 | $0.006227 | $0.006253 | $0.005583 | $0.005965 | $0.7199 | $1,255,979 |
| 2014-09-20 | $0.005964 | $0.006205 | $0.004924 | $0.005721 | $113.21 | $1,204,459 |
| 2014-09-21 | $0.005709 | $0.005770 | $0.005325 | $0.005375 | $2.03 | $1,131,781 |
| 2014-09-22 | $0.005379 | $0.005549 | $0.005220 | $0.005228 | $403.50 | $1,100,738 |
| 2014-09-23 | $0.005227 | $0.01280 | $0.004406 | $0.007408 | $614.95 | $1,559,737 |
| 2014-09-24 | $0.007407 | $0.007418 | $0.007163 | $0.007190 | $155.53 | $1,513,714 |
| 2014-09-25 | $0.007189 | $0.007195 | $0.006570 | $0.006594 | $18.35 | $1,388,286 |
| 2014-09-26 | $0.006591 | $0.006961 | $0.006517 | $0.006525 | $2.51 | $1,373,815 |
| 2014-09-27 | $0.006511 | $0.006826 | $0.006479 | $0.006717 | $0.3201 | $1,414,143 |
| 2014-09-28 | $0.006716 | $0.007571 | $0.006636 | $0.006698 | $920.43 | $1,410,210 |
| 2014-09-29 | $0.006693 | $0.01491 | $0.006664 | $0.006898 | $704.69 | $1,452,411 |
| 2014-09-30 | $0.006910 | $0.007250 | $0.006754 | $0.007082 | $192.76 | $1,491,006 |