Neutrino NTR
Xếp hạng #?
00:14:11 17/05/2016
Neutrino (NTR)
Không hoạt động
Lịch sử giá Neutrino (NTR) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.007090 | $0.01053 | $0.006000 | $0.006577 | $21,303.20 | $1,384,776 |
| 2014-10-02 | $0.006637 | $0.007432 | $0.005941 | $0.007432 | $15,857.30 | $1,564,764 |
| 2014-10-03 | $0.006548 | $0.01446 | $0.005920 | $0.006720 | $22,954.80 | $1,414,936 |
| 2014-10-04 | $0.006749 | $0.007362 | $0.004795 | $0.004795 | $10,603.30 | $1,009,650 |
| 2014-10-05 | $0.004796 | $0.005543 | $0.003220 | $0.004648 | $5,828.22 | $978,626 |
| 2014-10-06 | $0.003227 | $0.005594 | $0.003197 | $0.004506 | $9,226.09 | $948,657 |
| 2014-10-07 | $0.004367 | $0.005259 | $0.003490 | $0.004055 | $4,690.09 | $853,710 |
| 2014-10-08 | $0.004054 | $0.004909 | $0.003427 | $0.004186 | $949.21 | $881,240 |
| 2014-10-09 | $0.004183 | $0.004304 | $0.002711 | $0.002753 | $292.49 | $579,603 |
| 2014-10-10 | $0.002750 | $0.004701 | $0.002580 | $0.004637 | $2,003.51 | $976,390 |
| 2014-10-11 | $0.004390 | $0.004728 | $0.004380 | $0.004659 | $529.49 | $981,022 |
| 2014-10-12 | $0.004663 | $0.004891 | $0.004581 | $0.004880 | $7.80 | $1,027,466 |
| 2014-10-13 | $0.004872 | $0.005127 | $0.004753 | $0.005034 | $3.68 | $1,059,968 |
| 2014-10-14 | $0.005051 | $0.005309 | $0.005045 | $0.005153 | $9.27 | $1,084,890 |
| 2014-10-15 | $0.005154 | $0.005171 | $0.004861 | $0.004919 | $24.34 | $1,035,572 |
| 2014-10-16 | $0.004901 | $0.004954 | $0.004323 | $0.004340 | $14.77 | $913,818 |
| 2014-10-17 | $0.004343 | $0.004896 | $0.004227 | $0.004236 | $37.70 | $891,972 |
| 2014-10-18 | $0.004239 | $0.004239 | $0.003836 | $0.003882 | $16.97 | $817,334 |
| 2014-10-19 | $0.003880 | $0.003880 | $0.003601 | $0.003683 | $18.23 | $775,530 |
| 2014-10-20 | $0.003680 | $0.003902 | $0.003581 | $0.003693 | $4.60 | $777,572 |
| 2014-10-21 | $0.003689 | $0.004121 | $0.003520 | $0.003523 | $21.03 | $741,767 |
| 2014-10-22 | $0.003520 | $0.003792 | $0.003510 | $0.003702 | $10.69 | $779,396 |
| 2014-10-23 | $0.003700 | $0.003834 | $0.003424 | $0.003501 | $1.54 | $737,116 |
| 2014-10-24 | $0.003503 | $0.004004 | $0.003129 | $0.003139 | $7.93 | $660,836 |
| 2014-10-25 | $0.003141 | $0.003152 | $0.002907 | $0.002936 | $5.57 | $618,223 |
| 2014-10-26 | $0.002938 | $0.002964 | $0.002252 | $0.002348 | $8.93 | $494,381 |
| 2014-10-27 | $0.002349 | $0.003041 | $0.002316 | $0.002565 | $31.99 | $540,078 |
| 2014-10-28 | $0.002567 | $0.003016 | $0.002144 | $0.003015 | $11.79 | $634,739 |
| 2014-10-29 | $0.003010 | $0.004557 | $0.001693 | $0.002198 | $44.62 | $462,698 |
| 2014-10-30 | $0.002198 | $0.003463 | $0.001922 | $0.002155 | $35.54 | $453,798 |
| 2014-10-31 | $0.002153 | $0.002490 | $0.001694 | $0.001694 | $7.07 | $356,686 |