Nocturna NOC
Xếp hạng #?
03:54:20 23/09/2016
Nocturna (NOC)
Không hoạt động
Lịch sử giá Nocturna (NOC) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.09248 | $0.09287 | $0.07996 | $0.09125 | $732.87 | $0 |
| 2015-09-02 | $0.09121 | $0.09196 | $0.06848 | $0.08597 | $992.27 | $0 |
| 2015-09-03 | $0.08598 | $0.1227 | $0.05698 | $0.1227 | $2.82 | $0 |
| 2015-09-04 | $0.1227 | $0.1227 | $0.06405 | $0.1116 | $1.86 | $0 |
| 2015-09-05 | $0.1116 | $0.1169 | $0.06997 | $0.07051 | $7.77 | $0 |
| 2015-09-06 | $0.07046 | $0.1214 | $0.04782 | $0.05576 | $1.79 | $0 |
| 2015-09-07 | $0.05579 | $0.06028 | $0.05550 | $0.06023 | $1.16 | $0 |
| 2015-09-09 | $0.06829 | $0.1505 | $0.06815 | $0.1488 | $1,082.39 | $0 |
| 2015-09-10 | $0.1488 | $0.2410 | $0.09509 | $0.1909 | $325.22 | $0 |
| 2015-09-11 | $0.1907 | $0.2155 | $0.1318 | $0.1324 | $48.63 | $0 |
| 2015-09-12 | $0.1323 | $0.2148 | $0.1322 | $0.1800 | $0.5915 | $0 |
| 2015-09-13 | $0.1800 | $0.1954 | $0.06981 | $0.1821 | $400.53 | $0 |
| 2015-09-14 | $0.1819 | $0.1859 | $0.05790 | $0.1614 | $2.78 | $0 |
| 2015-09-15 | $0.1613 | $0.1912 | $0.1613 | $0.1651 | $0.7071 | $0 |
| 2015-09-16 | $0.1650 | $0.1899 | $0.1235 | $0.1899 | $0.1400 | $0 |
| 2015-09-17 | $0.1899 | $0.1907 | $0.05745 | $0.1041 | $0.3029 | $0 |
| 2015-09-18 | $0.1041 | $0.1248 | $0.09134 | $0.1048 | $0.4560 | $0 |
| 2015-09-19 | $0.1047 | $0.1208 | $0.05686 | $0.1207 | $0.8383 | $0 |
| 2015-09-20 | $0.1207 | $0.1207 | $0.05384 | $0.05387 | $2.49 | $0 |
| 2015-09-21 | $0.05389 | $0.08239 | $0.04984 | $0.04997 | $0.1576 | $0 |
| 2015-09-22 | $0.04994 | $0.05092 | $0.01609 | $0.01610 | $13.81 | $0 |
| 2015-09-23 | $0.06017 | $0.1622 | $0.05710 | $0.1024 | $4.94 | $0 |
| 2015-09-24 | $0.1024 | $0.1028 | $0.05136 | $0.05676 | $2.51 | $0 |
| 2015-09-25 | $0.05672 | $0.05887 | $0.05655 | $0.05887 | $2.08 | $0 |
| 2015-09-26 | $0.04672 | $0.04697 | $0.04576 | $0.04596 | $1.88 | $0 |
| 2015-09-27 | $0.04596 | $0.04599 | $0.03684 | $0.03686 | $2.71 | $0 |
| 2015-09-28 | $0.03687 | $0.04415 | $0.03617 | $0.04102 | $2.62 | $0 |
| 2015-09-29 | $0.04102 | $0.04114 | $0.01649 | $0.01649 | $0.3904 | $0 |
| 2015-09-30 | $0.01649 | $0.01657 | $0.01642 | $0.01653 | $0.2398 | $0 |