Noirbits NRB
Xếp hạng #?
00:14:29 17/05/2016
Noirbits (NRB)
Không hoạt động
Lịch sử giá Noirbits (NRB) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.01211 | $0.01342 | $0.01188 | $0.01323 | $311.83 | $28,996.64 |
| 2014-03-02 | $0.01327 | $0.01328 | $0.01199 | $0.01214 | $394.41 | $26,600.12 |
| 2014-03-03 | $0.01220 | $0.01271 | $0.01056 | $0.01206 | $414.11 | $26,432.45 |
| 2014-03-04 | $0.01207 | $0.01268 | $0.01184 | $0.01201 | $450.04 | $26,342.04 |
| 2014-03-05 | $0.01200 | $0.01327 | $0.01168 | $0.01324 | $461.45 | $29,050.90 |
| 2014-03-06 | $0.01322 | $0.01335 | $0.01199 | $0.01220 | $44.31 | $26,750.93 |
| 2014-03-07 | $0.01220 | $0.01324 | $0.01111 | $0.01147 | $637.34 | $25,159.05 |
| 2014-03-08 | $0.01148 | $0.01184 | $0.009233 | $0.01007 | $88.98 | $22,090.87 |
| 2014-03-09 | $0.01005 | $0.01214 | $0.009634 | $0.01111 | $62.16 | $24,382.31 |
| 2014-03-10 | $0.01110 | $0.01288 | $0.009506 | $0.01065 | $430.02 | $23,388.91 |
| 2014-03-11 | $0.01066 | $0.01070 | $0.009585 | $0.009987 | $155.32 | $21,926.36 |
| 2014-03-12 | $0.009953 | $0.01119 | $0.009427 | $0.01114 | $198.76 | $24,509.67 |
| 2014-03-13 | $0.01117 | $0.01192 | $0.009320 | $0.009559 | $184.54 | $21,035.14 |
| 2014-03-14 | $0.009559 | $0.009734 | $0.009145 | $0.009168 | $212.04 | $20,195.05 |
| 2014-03-15 | $0.009176 | $0.009304 | $0.008909 | $0.008925 | $335.95 | $19,669.99 |
| 2014-03-16 | $0.008930 | $0.008955 | $0.008545 | $0.008602 | $323.48 | $18,972.81 |
| 2014-03-17 | $0.008599 | $0.009210 | $0.008166 | $0.008290 | $726.84 | $18,284.59 |
| 2014-03-18 | $0.008283 | $0.008290 | $0.007464 | $0.007581 | $158.48 | $16,734.34 |
| 2014-03-19 | $0.007569 | $0.007713 | $0.006590 | $0.006819 | $462.11 | $15,060.79 |
| 2014-03-20 | $0.006817 | $0.006894 | $0.006080 | $0.006217 | $33.92 | $13,743.21 |
| 2014-03-21 | $0.006212 | $0.006768 | $0.005966 | $0.006006 | $18.21 | $13,276.70 |
| 2014-03-22 | $0.006003 | $0.006425 | $0.005818 | $0.005995 | $14.11 | $13,260.62 |
| 2014-03-23 | $0.006003 | $0.006003 | $0.005654 | $0.005658 | $19.00 | $12,526.20 |
| 2014-03-24 | $0.005670 | $0.007285 | $0.005630 | $0.007246 | $183.63 | $16,051.44 |
| 2014-03-25 | $0.007266 | $0.007789 | $0.006414 | $0.007789 | $505.27 | $17,274.66 |
| 2014-03-26 | $0.007784 | $0.007784 | $0.006623 | $0.006796 | $31.38 | $15,080.68 |
| 2014-03-27 | $0.006789 | $0.006793 | $0.005575 | $0.005575 | $284.17 | $12,382.99 |
| 2014-03-28 | $0.005645 | $0.006428 | $0.005598 | $0.005874 | $119.98 | $13,057.22 |
| 2014-03-29 | $0.005945 | $0.005962 | $0.005794 | $0.005811 | $69.47 | $12,916.99 |
| 2014-03-30 | $0.005825 | $0.005917 | $0.004984 | $0.005160 | $49.51 | $11,476.03 |
| 2014-03-31 | $0.005182 | $0.005987 | $0.004517 | $0.005914 | $141.34 | $13,152.89 |