Noirbits NRB
Xếp hạng #?
00:14:29 17/05/2016
Noirbits (NRB)
Không hoạt động
Lịch sử giá Noirbits (NRB) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.005914 | $0.006042 | $0.005288 | $0.005535 | $62.54 | $12,310.39 |
| 2014-04-02 | $0.005544 | $0.005762 | $0.004647 | $0.005040 | $79.53 | $11,210.38 |
| 2014-04-03 | $0.005032 | $0.005034 | $0.004318 | $0.004496 | $222.58 | $10,000.14 |
| 2014-04-04 | $0.004506 | $0.005444 | $0.004382 | $0.005437 | $576.27 | $12,093.87 |
| 2014-04-05 | $0.005427 | $0.005535 | $0.004061 | $0.004365 | $185.07 | $9,708.59 |
| 2014-04-06 | $0.004379 | $0.005614 | $0.004365 | $0.005346 | $89.59 | $11,891.33 |
| 2014-04-07 | $0.005358 | $0.005477 | $0.004952 | $0.005240 | $83.62 | $11,655.33 |
| 2014-04-08 | $0.005219 | $0.005558 | $0.005202 | $0.005437 | $86.02 | $12,092.93 |
| 2014-04-09 | $0.005438 | $0.005469 | $0.004585 | $0.004959 | $359.68 | $11,028.64 |
| 2014-04-10 | $0.004953 | $0.004953 | $0.003695 | $0.003761 | $61.11 | $8,365.83 |
| 2014-04-11 | $0.003746 | $0.004874 | $0.003618 | $0.004209 | $45.33 | $9,362.62 |
| 2014-04-12 | $0.004209 | $0.004424 | $0.003842 | $0.004114 | $43.65 | $9,150.94 |
| 2014-04-13 | $0.004118 | $0.004255 | $0.003769 | $0.003851 | $42.03 | $8,564.93 |
| 2014-04-14 | $0.003858 | $0.004648 | $0.003789 | $0.004290 | $61.28 | $9,557.00 |
| 2014-04-15 | $0.004286 | $0.005164 | $0.004236 | $0.004883 | $56.52 | $10,890.64 |
| 2014-04-16 | $0.004945 | $0.005298 | $0.004681 | $0.005121 | $146.89 | $11,428.23 |
| 2014-04-17 | $0.005137 | $0.006284 | $0.004534 | $0.005704 | $103.62 | $12,741.32 |
| 2014-04-18 | $0.005702 | $0.005702 | $0.004585 | $0.005295 | $30.65 | $11,829.78 |
| 2014-04-19 | $0.005295 | $0.005295 | $0.004655 | $0.005021 | $54.93 | $11,223.31 |
| 2014-04-20 | $0.005023 | $0.005276 | $0.005001 | $0.005201 | $16.80 | $11,636.84 |
| 2014-04-21 | $0.005196 | $0.005330 | $0.004932 | $0.004968 | $43.34 | $11,121.18 |
| 2014-04-22 | $0.004964 | $0.005427 | $0.004912 | $0.005070 | $93.74 | $11,354.94 |
| 2014-04-23 | $0.005074 | $0.006138 | $0.005074 | $0.005596 | $166.35 | $12,545.99 |
| 2014-04-24 | $0.005586 | $0.005610 | $0.004915 | $0.005080 | $131.26 | $11,395.95 |
| 2014-04-25 | $0.005076 | $0.005078 | $0.004323 | $0.004504 | $58.70 | $10,114.77 |
| 2014-04-26 | $0.004506 | $0.004553 | $0.004392 | $0.004494 | $1.22 | $10,093.91 |
| 2014-04-27 | $0.004481 | $0.004731 | $0.004285 | $0.004290 | $14.17 | $9,642.24 |
| 2014-04-28 | $0.004234 | $0.004399 | $0.004158 | $0.004332 | $5.27 | $9,739.67 |
| 2014-04-29 | $0.004329 | $0.004579 | $0.004278 | $0.004570 | $98.19 | $10,280.75 |
| 2014-04-30 | $0.004567 | $0.004571 | $0.004258 | $0.004356 | $53.93 | $9,799.11 |