Neutrino NTR
Xếp hạng #?
00:14:11 17/05/2016
Neutrino (NTR)
Không hoạt động
Lịch sử giá Neutrino (NTR) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.001696 | $0.001701 | $0.001468 | $0.001496 | $5.97 | $314,986 |
| 2014-11-02 | $0.001498 | $0.001501 | $0.0009939 | $0.001069 | $1.70 | $225,058 |
| 2014-11-03 | $0.001068 | $0.001386 | $0.0009873 | $0.0009892 | $4.42 | $208,274 |
| 2014-11-04 | $0.0009880 | $0.001038 | $0.0009826 | $0.0009948 | $11.49 | $209,446 |
| 2014-11-05 | $0.0009954 | $0.001172 | $0.0005766 | $0.0005771 | $15.62 | $121,511 |
| 2014-11-06 | $0.0005771 | $0.001188 | $0.0005754 | $0.001062 | $8.83 | $223,565 |
| 2014-11-07 | $0.001063 | $0.001063 | $0.001048 | $0.001050 | $7.76 | $221,039 |
| 2014-11-08 | $0.0004166 | $0.0007311 | $0.0004158 | $0.0007290 | $0.4194 | $153,483 |
| 2014-11-09 | $0.0007287 | $0.0007884 | $0.0004167 | $0.0005485 | $0.9893 | $115,490 |
| 2014-11-10 | $0.0005470 | $0.0007667 | $0.0004382 | $0.0004403 | $1.55 | $92,704.88 |
| 2014-11-11 | $0.0004390 | $0.0006165 | $0.0001819 | $0.0001838 | $1.66 | $38,708.29 |
| 2014-11-12 | $0.0001840 | $0.0008551 | $0.00009945 | $0.0002372 | $1.74 | $49,940.02 |
| 2014-11-13 | $0.0002393 | $0.0003726 | $0.0002393 | $0.0003576 | $0.8819 | $75,296.17 |
| 2014-11-14 | $0.0003557 | $0.001267 | $0.0003493 | $0.001185 | $3.32 | $249,601 |
| 2014-11-15 | $0.001191 | $0.001207 | $0.0001338 | $0.0001429 | $4.15 | $30,093.41 |
| 2014-11-16 | $0.0001424 | $0.0005837 | $0.0001423 | $0.0001978 | $2.73 | $41,650.02 |
| 2014-11-17 | $0.0001981 | $0.001238 | $0.0001341 | $0.0001511 | $6.25 | $31,811.04 |
| 2014-11-18 | $0.0001512 | $0.0003752 | $0.0001469 | $0.0003752 | $6.19 | $78,996.08 |
| 2014-11-19 | $0.0003739 | $0.0007691 | $0.0001430 | $0.0001446 | $3.82 | $30,447.13 |
| 2014-11-20 | $0.0001445 | $0.0005429 | $0.0001445 | $0.0003578 | $2.74 | $75,341.44 |
| 2014-11-21 | $0.0003579 | $0.0006415 | $0.0001367 | $0.0006315 | $1.46 | $132,965 |
| 2014-11-22 | $0.0003516 | $0.0003533 | $0.0001404 | $0.0001412 | $0.9009 | $29,722.22 |
| 2014-11-23 | $0.0001413 | $0.0001439 | $0.0001352 | $0.0001397 | $0.1130 | $29,408.51 |
| 2014-11-24 | $0.0001394 | $0.0001471 | $0.0001393 | $0.0001432 | $0.001364 | $30,154.68 |
| 2014-11-25 | $0.0001432 | $0.0001493 | $0.0001432 | $0.0001493 | $0.001422 | $31,432.90 |
| 2014-11-26 | $0.0005419 | $0.0005514 | $0.00006585 | $0.00006631 | $1.56 | $13,960.53 |
| 2014-11-27 | $0.00006669 | $0.0001817 | $0.00004421 | $0.0001811 | $2.29 | $38,137.71 |
| 2014-11-28 | $0.0001810 | $0.0001876 | $0.0001756 | $0.0001845 | $0.7346 | $38,836.93 |
| 2014-11-29 | $0.0001843 | $0.0001899 | $0.00008559 | $0.00008636 | $0.9275 | $18,183.28 |
| 2014-11-30 | $0.00008637 | $0.00008798 | $0.00008586 | $0.00008695 | $0.9338 | $18,307.06 |