Nocturna NOC
Xếp hạng #?
03:54:20 23/09/2016
Nocturna (NOC)
Không hoạt động
Lịch sử giá Nocturna (NOC) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.2021 | $0.2023 | $0.1145 | $0.1307 | $0.6528 | $0 |
| 2015-08-02 | $0.1302 | $0.1717 | $0.06578 | $0.1014 | $10.66 | $0 |
| 2015-08-03 | $0.1015 | $0.1809 | $0.08918 | $0.1771 | $51.38 | $0 |
| 2015-08-04 | $0.1771 | $0.1791 | $0.09824 | $0.1138 | $59.66 | $0 |
| 2015-08-05 | $0.1136 | $0.1537 | $0.06861 | $0.06862 | $6.31 | $0 |
| 2015-08-06 | $0.06862 | $0.1029 | $0.04929 | $0.06764 | $28.99 | $0 |
| 2015-08-07 | $0.06768 | $0.07010 | $0.06003 | $0.06430 | $106.16 | $0 |
| 2015-08-08 | $0.06434 | $0.1349 | $0.06194 | $0.1187 | $0.8020 | $0 |
| 2015-08-09 | $0.1188 | $0.1196 | $0.06216 | $0.06271 | $4.21 | $0 |
| 2015-08-10 | $0.06281 | $0.1138 | $0.05731 | $0.05872 | $48.82 | $0 |
| 2015-08-11 | $0.05869 | $0.1435 | $0.05831 | $0.1142 | $1,407.93 | $0 |
| 2015-08-12 | $0.09944 | $0.1334 | $0.06371 | $0.1092 | $644.24 | $0 |
| 2015-08-13 | $0.1091 | $0.1091 | $0.06402 | $0.06906 | $294.71 | $0 |
| 2015-08-14 | $0.06907 | $0.07842 | $0.06075 | $0.07822 | $8.14 | $0 |
| 2015-08-15 | $0.07817 | $0.09575 | $0.07396 | $0.07503 | $1.97 | $0 |
| 2015-08-16 | $0.07512 | $0.1038 | $0.06541 | $0.1037 | $10.06 | $0 |
| 2015-08-17 | $0.1037 | $0.1042 | $0.06448 | $0.07288 | $132.61 | $0 |
| 2015-08-18 | $0.07287 | $0.1260 | $0.05297 | $0.05297 | $231.96 | $0 |
| 2015-08-19 | $0.05663 | $0.1166 | $0.05629 | $0.09516 | $484.53 | $0 |
| 2015-08-20 | $0.09525 | $0.1073 | $0.05808 | $0.05887 | $347.87 | $0 |
| 2015-08-21 | $0.05887 | $0.08869 | $0.05774 | $0.06394 | $197.14 | $0 |
| 2015-08-22 | $0.06396 | $0.1137 | $0.05683 | $0.06912 | $422.25 | $0 |
| 2015-08-23 | $0.06911 | $0.09281 | $0.06316 | $0.06412 | $57.74 | $0 |
| 2015-08-24 | $0.06410 | $0.1263 | $0.05257 | $0.1258 | $281.29 | $0 |
| 2015-08-25 | $0.1255 | $0.2006 | $0.1015 | $0.1120 | $593.01 | $0 |
| 2015-08-26 | $0.1123 | $0.1963 | $0.06833 | $0.1130 | $272.29 | $0 |
| 2015-08-27 | $0.1131 | $0.1711 | $0.06802 | $0.1349 | $1,755.77 | $0 |
| 2015-08-28 | $0.1348 | $0.1590 | $0.1053 | $0.1088 | $3,874.30 | $0 |
| 2015-08-29 | $0.1088 | $0.1459 | $0.07980 | $0.08066 | $1,240.57 | $0 |
| 2015-08-30 | $0.08071 | $0.08147 | $0.07950 | $0.08039 | $30.80 | $0 |
| 2015-08-31 | $0.08051 | $0.1473 | $0.07991 | $0.09240 | $585.13 | $0 |