Noirbits NRB
Xếp hạng #?
00:14:29 17/05/2016
Noirbits (NRB)
Không hoạt động
Lịch sử giá Noirbits (NRB) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-01 | $0.04620 | $0.04813 | $0.04612 | $0.04662 | $592.41 | $100,021 |
| 2014-02-02 | $0.04664 | $0.04836 | $0.04577 | $0.04656 | $1,966.12 | $99,935.38 |
| 2014-02-03 | $0.04649 | $0.05124 | $0.03875 | $0.05046 | $3,861.89 | $108,376 |
| 2014-02-04 | $0.05046 | $0.05050 | $0.04139 | $0.04409 | $4,894.07 | $94,793.78 |
| 2014-02-05 | $0.04400 | $0.04539 | $0.04140 | $0.04281 | $649.28 | $92,145.12 |
| 2014-02-06 | $0.04262 | $0.04672 | $0.04064 | $0.04531 | $1,506.22 | $97,590.69 |
| 2014-02-07 | $0.04541 | $0.04541 | $0.03614 | $0.04103 | $802.94 | $88,404.37 |
| 2014-02-08 | $0.04029 | $0.04301 | $0.03864 | $0.03951 | $390.07 | $85,278.53 |
| 2014-02-09 | $0.03937 | $0.04203 | $0.03895 | $0.04077 | $1,001.48 | $88,062.07 |
| 2014-02-10 | $0.04067 | $0.04193 | $0.03280 | $0.03946 | $741.02 | $85,295.15 |
| 2014-02-11 | $0.03960 | $0.04114 | $0.02953 | $0.03456 | $1,572.02 | $74,772.23 |
| 2014-02-12 | $0.03492 | $0.03668 | $0.03248 | $0.03422 | $452.11 | $74,130.87 |
| 2014-02-13 | $0.03345 | $0.03378 | $0.02781 | $0.02846 | $294.21 | $61,700.09 |
| 2014-02-14 | $0.02827 | $0.03386 | $0.02411 | $0.03221 | $457.99 | $69,929.25 |
| 2014-02-15 | $0.03216 | $0.03265 | $0.02992 | $0.03216 | $462.94 | $69,846.03 |
| 2014-02-16 | $0.03217 | $0.03573 | $0.03084 | $0.03507 | $711.77 | $76,264.69 |
| 2014-02-17 | $0.03494 | $0.03759 | $0.03159 | $0.03496 | $1,682.23 | $76,061.79 |
| 2014-02-18 | $0.03501 | $0.03576 | $0.03192 | $0.03527 | $488.63 | $76,812.43 |
| 2014-02-19 | $0.03524 | $0.03653 | $0.02876 | $0.03402 | $964.76 | $74,120.51 |
| 2014-02-20 | $0.03243 | $0.03333 | $0.02750 | $0.02750 | $602.24 | $59,959.00 |
| 2014-02-21 | $0.02762 | $0.02809 | $0.02329 | $0.02592 | $469.75 | $56,572.42 |
| 2014-02-22 | $0.02593 | $0.02792 | $0.02541 | $0.02751 | $217.48 | $60,074.24 |
| 2014-02-23 | $0.02752 | $0.02889 | $0.02599 | $0.02791 | $793.73 | $60,996.41 |
| 2014-02-24 | $0.02792 | $0.02799 | $0.02365 | $0.02372 | $135.69 | $51,870.67 |
| 2014-02-25 | $0.02346 | $0.02346 | $0.01682 | $0.01885 | $778.43 | $41,253.01 |
| 2014-02-26 | $0.01880 | $0.02060 | $0.01690 | $0.01742 | $677.53 | $38,142.35 |
| 2014-02-27 | $0.01739 | $0.01776 | $0.01160 | $0.01561 | $992.74 | $34,203.48 |
| 2014-02-28 | $0.01549 | $0.01608 | $0.01156 | $0.01210 | $122.79 | $26,521.22 |