Noirbits NRB
Xếp hạng #?
00:14:29 17/05/2016
Noirbits (NRB)
Không hoạt động
Lịch sử giá Noirbits (NRB) Tháng 01/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-01-01 | $0.06424 | $0.06829 | $0.06402 | $0.06615 | $3,248.93 | $135,965 |
| 2014-01-02 | $0.06632 | $0.06862 | $0.06221 | $0.06580 | $3,782.53 | $135,613 |
| 2014-01-03 | $0.06585 | $0.06984 | $0.06426 | $0.06456 | $2,711.69 | $133,295 |
| 2014-01-04 | $0.06491 | $0.06491 | $0.05932 | $0.06019 | $3,547.24 | $124,504 |
| 2014-01-05 | $0.06012 | $0.06103 | $0.02968 | $0.04850 | $7,752.51 | $100,548 |
| 2014-01-06 | $0.04862 | $0.05227 | $0.03749 | $0.03904 | $2,066.36 | $81,177.74 |
| 2014-01-07 | $0.03914 | $0.05756 | $0.03909 | $0.04726 | $4,166.56 | $98,629.91 |
| 2014-01-08 | $0.04691 | $0.04983 | $0.04144 | $0.04161 | $1,073.13 | $86,919.78 |
| 2014-01-09 | $0.04155 | $0.05119 | $0.03743 | $0.04407 | $1,171.64 | $92,184.24 |
| 2014-01-10 | $0.04406 | $0.04406 | $0.03919 | $0.04013 | $493.82 | $84,024.61 |
| 2014-01-11 | $0.04008 | $0.04055 | $0.03627 | $0.03770 | $1,127.03 | $79,017.78 |
| 2014-01-12 | $0.03793 | $0.03830 | $0.02290 | $0.03093 | $2,117.42 | $64,897.50 |
| 2014-01-13 | $0.03082 | $0.03152 | $0.02887 | $0.03054 | $1,265.58 | $64,151.02 |
| 2014-01-14 | $0.03061 | $0.03070 | $0.02098 | $0.02575 | $896.45 | $54,159.89 |
| 2014-01-15 | $0.02574 | $0.03012 | $0.02165 | $0.02970 | $435.76 | $62,533.29 |
| 2014-01-16 | $0.02968 | $0.03031 | $0.02226 | $0.02292 | $456.19 | $48,296.55 |
| 2014-01-17 | $0.02289 | $0.02457 | $0.02130 | $0.02457 | $246.18 | $51,850.49 |
| 2014-01-18 | $0.02461 | $0.02783 | $0.02287 | $0.02337 | $430.56 | $49,372.67 |
| 2014-01-19 | $0.02336 | $0.02684 | $0.02304 | $0.02684 | $390.10 | $56,755.23 |
| 2014-01-20 | $0.02686 | $0.02952 | $0.02515 | $0.02549 | $940.92 | $53,949.85 |
| 2014-01-21 | $0.02547 | $0.03033 | $0.02323 | $0.02874 | $2,652.74 | $60,905.51 |
| 2014-01-22 | $0.02949 | $0.06779 | $0.02866 | $0.05997 | $12,842.10 | $127,225 |
| 2014-01-23 | $0.05996 | $0.06467 | $0.03341 | $0.03652 | $4,280.62 | $77,588.53 |
| 2014-01-24 | $0.03653 | $0.04572 | $0.03308 | $0.04404 | $3,528.01 | $93,639.97 |
| 2014-01-25 | $0.04399 | $0.04678 | $0.03673 | $0.04126 | $2,479.35 | $87,901.98 |
| 2014-01-26 | $0.04131 | $0.06676 | $0.03866 | $0.04656 | $2,155.72 | $99,265.83 |
| 2014-01-27 | $0.04652 | $0.05427 | $0.04624 | $0.04736 | $2,646.35 | $101,141 |
| 2014-01-28 | $0.04752 | $0.04834 | $0.03272 | $0.04692 | $2,828.37 | $100,275 |
| 2014-01-29 | $0.04678 | $0.05021 | $0.04288 | $0.04835 | $808.12 | $103,453 |
| 2014-01-30 | $0.04836 | $0.04981 | $0.04362 | $0.04853 | $1,026.98 | $103,918 |
| 2014-01-31 | $0.04849 | $0.04864 | $0.04414 | $0.04628 | $2,202.54 | $99,171.96 |