Noirbits NRB
Xếp hạng #?
00:14:29 17/05/2016
Noirbits (NRB)
Không hoạt động
Lịch sử giá Noirbits (NRB) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.004593 | $0.004630 | $0.004432 | $0.004472 | $147.75 | $10,059.95 |
| 2014-05-02 | $0.004468 | $0.004640 | $0.004387 | $0.004620 | $4.66 | $10,391.24 |
| 2014-05-03 | $0.004620 | $0.004620 | $0.004307 | $0.004496 | $0.8206 | $10,112.81 |
| 2014-05-04 | $0.004504 | $0.004525 | $0.004425 | $0.004495 | $2.10 | $10,110.85 |
| 2014-05-05 | $0.004478 | $0.004598 | $0.004307 | $0.004595 | $16.67 | $10,335.70 |
| 2014-05-06 | $0.004594 | $0.005185 | $0.004486 | $0.005169 | $36.90 | $11,627.02 |
| 2014-05-07 | $0.005174 | $0.005942 | $0.005081 | $0.005911 | $55.53 | $13,295.91 |
| 2014-05-08 | $0.005909 | $0.005929 | $0.005223 | $0.005242 | $4.24 | $11,792.17 |
| 2014-05-09 | $0.005243 | $0.005578 | $0.004798 | $0.005564 | $7.44 | $12,516.27 |
| 2014-05-10 | $0.005577 | $0.005720 | $0.005545 | $0.005703 | $1.23 | $12,828.53 |
| 2014-05-11 | $0.005697 | $0.005714 | $0.005202 | $0.005236 | $1.69 | $11,777.55 |
| 2014-05-12 | $0.005229 | $0.006220 | $0.004648 | $0.005739 | $67.24 | $12,909.19 |
| 2014-05-13 | $0.005740 | $0.005894 | $0.005455 | $0.005742 | $22.20 | $12,915.80 |
| 2014-05-14 | $0.005741 | $0.005824 | $0.005729 | $0.005741 | $6.57 | $12,912.68 |
| 2014-05-15 | $0.005743 | $0.006010 | $0.005736 | $0.005997 | $204.01 | $13,488.97 |
| 2014-05-16 | $0.005999 | $0.006182 | $0.005657 | $0.006165 | $34.42 | $13,868.04 |
| 2014-05-17 | $0.006166 | $0.008789 | $0.006163 | $0.007191 | $258.65 | $16,176.24 |
| 2014-05-18 | $0.007188 | $0.009850 | $0.005711 | $0.008787 | $198.58 | $19,781.51 |
| 2014-05-19 | $0.008783 | $0.009428 | $0.007270 | $0.007804 | $119.02 | $17,568.00 |
| 2014-05-20 | $0.007806 | $0.008244 | $0.005460 | $0.007529 | $72.22 | $16,948.96 |
| 2014-05-21 | $0.007530 | $0.007949 | $0.007061 | $0.007657 | $26.75 | $17,237.43 |
| 2014-05-22 | $0.007661 | $0.009420 | $0.007279 | $0.008498 | $476.88 | $19,131.44 |
| 2014-05-23 | $0.008517 | $0.009158 | $0.008248 | $0.008251 | $10.91 | $18,574.35 |
| 2014-05-24 | $0.008264 | $0.008370 | $0.007644 | $0.007877 | $34.13 | $17,733.15 |
| 2014-05-25 | $0.007878 | $0.008590 | $0.007878 | $0.008454 | $10.88 | $19,031.51 |
| 2014-05-26 | $0.008452 | $0.008689 | $0.008300 | $0.008600 | $24.89 | $19,359.90 |
| 2014-05-27 | $0.008587 | $0.008689 | $0.008050 | $0.008198 | $17.74 | $18,455.44 |
| 2014-05-28 | $0.008196 | $0.008587 | $0.007055 | $0.007161 | $50.93 | $16,121.87 |
| 2014-05-29 | $0.006642 | $0.02371 | $0.006513 | $0.02371 | $4,824.90 | $53,377.35 |
| 2014-05-30 | $0.02371 | $0.02532 | $0.006614 | $0.01453 | $233.11 | $32,719.52 |
| 2014-05-31 | $0.01454 | $0.01587 | $0.01382 | $0.01434 | $42.47 | $32,293.14 |