Neutrino NTR
Xếp hạng #?
00:14:11 17/05/2016
Neutrino (NTR)
Không hoạt động
Lịch sử giá Neutrino (NTR) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.00008700 | $0.0001029 | $0.00008663 | $0.0001024 | $0.0002617 | $21,558.97 |
| 2014-12-02 | $0.0001024 | $0.0001028 | $0.00006839 | $0.00008770 | $0.6128 | $18,465.33 |
| 2014-12-03 | $0.00008780 | $0.00008810 | $0.00008242 | $0.00008250 | $0.6491 | $17,370.43 |
| 2014-12-04 | $0.00008266 | $0.00008330 | $0.00008091 | $0.00008131 | $0.04601 | $17,120.03 |
| 2014-12-05 | $0.00008128 | $0.00008342 | $0.00008047 | $0.00008299 | $0.04039 | $17,473.22 |
| 2014-12-06 | $0.00004872 | $0.00004901 | $0.00004865 | $0.00004872 | $0.6666 | $10,258.18 |
| 2014-12-07 | $0.00004873 | $0.00004892 | $0.00004853 | $0.00004876 | $0.6671 | $10,266.68 |
| 2014-12-08 | $0.00004875 | $0.0003359 | $0.00004384 | $0.00004705 | $0.1863 | $9,905.77 |
| 2014-12-09 | $0.00004705 | $0.0009792 | $0.00004644 | $0.0009792 | $20.56 | $206,159 |
| 2014-12-10 | $0.0009791 | $0.001015 | $0.00006263 | $0.0003464 | $23.61 | $72,925.43 |
| 2014-12-11 | $0.0003443 | $0.001019 | $0.00009824 | $0.0002979 | $4.81 | $62,727.69 |
| 2014-12-12 | $0.0003663 | $0.0009844 | $0.00009106 | $0.0004266 | $7.35 | $89,815.78 |
| 2014-12-13 | $0.0004264 | $0.0005440 | $0.0001215 | $0.0004169 | $11.07 | $87,765.91 |
| 2014-12-14 | $0.0004161 | $0.0004420 | $0.0003163 | $0.0003200 | $6.02 | $67,371.26 |
| 2014-12-15 | $0.0003197 | $0.0003202 | $0.0001287 | $0.0001554 | $2.29 | $32,719.75 |
| 2014-12-16 | $0.0001556 | $0.0001556 | $0.00008177 | $0.00008177 | $2.47 | $17,215.32 |
| 2014-12-17 | $0.00008171 | $0.0001400 | $0.00008123 | $0.0001279 | $1.40 | $26,930.82 |
| 2014-12-18 | $0.0001279 | $0.0002845 | $0.0001116 | $0.0001121 | $2.01 | $23,602.73 |
| 2014-12-19 | $0.0001120 | $0.0001752 | $0.0001104 | $0.0001748 | $1.82 | $36,806.22 |
| 2014-12-20 | $0.0001747 | $0.0001748 | $0.0001207 | $0.0001254 | $0.2646 | $26,398.77 |
| 2014-12-21 | $0.0001252 | $0.0001253 | $0.0001212 | $0.0001219 | $0.2511 | $25,669.65 |
| 2014-12-22 | $0.0001220 | $0.0002038 | $0.00009836 | $0.0001162 | $1.37 | $24,456.91 |
| 2014-12-23 | $0.0001162 | $0.0001875 | $0.0001154 | $0.0001874 | $1.38 | $39,447.72 |
| 2014-12-24 | $0.0001873 | $0.0001875 | $0.0001093 | $0.0001193 | $0.5897 | $25,126.02 |
| 2014-12-25 | $0.0001192 | $0.0001916 | $0.0001174 | $0.0001882 | $1.11 | $39,627.74 |
| 2014-12-26 | $0.0001883 | $0.0001887 | $0.0001305 | $0.0001312 | $0.9125 | $27,617.19 |
| 2014-12-27 | $0.0001310 | $0.0001316 | $0.0001251 | $0.0001263 | $0.3504 | $26,601.31 |
| 2014-12-28 | $0.0001265 | $0.0001280 | $0.00009643 | $0.00009834 | $0.2045 | $20,705.86 |
| 2014-12-29 | $0.00009849 | $0.0001037 | $0.00009098 | $0.00009380 | $1.33 | $19,749.34 |
| 2014-12-30 | $0.00009382 | $0.00009444 | $0.00008684 | $0.00008701 | $1.24 | $18,318.77 |
| 2014-12-31 | $0.00008706 | $0.00008965 | $0.00008686 | $0.00008965 | $0.1176 | $18,876.21 |