Noirbits NRB
Xếp hạng #?
00:14:29 17/05/2016
Noirbits (NRB)
Không hoạt động
Lịch sử giá Noirbits (NRB) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.01434 | $0.01823 | $0.01238 | $0.01294 | $224.90 | $29,127.89 |
| 2014-06-02 | $0.01293 | $0.01857 | $0.01238 | $0.01650 | $125.19 | $37,150.41 |
| 2014-06-03 | $0.01650 | $0.01901 | $0.01318 | $0.01757 | $55.56 | $39,557.44 |
| 2014-06-04 | $0.01755 | $0.01760 | $0.01309 | $0.01476 | $41.76 | $33,221.77 |
| 2014-06-05 | $0.01474 | $0.01489 | $0.01230 | $0.01236 | $45.31 | $27,818.35 |
| 2014-06-06 | $0.01237 | $0.01414 | $0.01228 | $0.01405 | $40.12 | $31,625.64 |
| 2014-06-07 | $0.01404 | $0.01408 | $0.01367 | $0.01405 | $61.57 | $31,631.95 |
| 2014-06-08 | $0.01406 | $0.01414 | $0.01315 | $0.01317 | $13.29 | $29,645.90 |
| 2014-06-09 | $0.01316 | $0.01320 | $0.01293 | $0.01302 | $12.81 | $29,315.87 |
| 2014-06-10 | $0.01304 | $0.01325 | $0.01297 | $0.01310 | $1.50 | $29,496.20 |
| 2014-06-11 | $0.01310 | $0.01318 | $0.01139 | $0.01139 | $184.90 | $25,651.53 |
| 2014-06-12 | $0.01140 | $0.01269 | $0.01067 | $0.01088 | $9.43 | $24,498.22 |
| 2014-06-13 | $0.01086 | $0.01206 | $0.01086 | $0.01206 | $0.8049 | $27,143.88 |
| 2014-06-14 | $0.01207 | $0.01303 | $0.01075 | $0.01105 | $293.39 | $24,877.55 |
| 2014-06-15 | $0.01102 | $0.01150 | $0.008612 | $0.01123 | $397.73 | $25,280.97 |
| 2014-06-16 | $0.01125 | $0.01205 | $0.008893 | $0.01080 | $99.82 | $24,303.49 |
| 2014-06-17 | $0.01078 | $0.01090 | $0.01008 | $0.01034 | $16.31 | $23,269.27 |
| 2014-06-18 | $0.01032 | $0.01042 | $0.009882 | $0.009922 | $3.81 | $22,336.53 |
| 2014-06-19 | $0.009924 | $0.009992 | $0.009271 | $0.009321 | $13.52 | $20,982.75 |
| 2014-06-20 | $0.009302 | $0.009338 | $0.007139 | $0.007641 | $50.38 | $17,201.07 |
| 2014-06-21 | $0.007635 | $0.007650 | $0.007243 | $0.007247 | $18.32 | $16,314.74 |
| 2014-06-22 | $0.007258 | $0.007285 | $0.007147 | $0.007241 | $1.39 | $16,302.24 |
| 2014-06-23 | $0.007238 | $0.007308 | $0.007042 | $0.007121 | $34.91 | $16,031.71 |
| 2014-06-24 | $0.009684 | $0.01159 | $0.009596 | $0.01083 | $341.79 | $24,371.92 |
| 2014-06-25 | $0.01082 | $0.01085 | $0.01003 | $0.01003 | $217.22 | $22,580.16 |
| 2014-06-26 | $0.007065 | $0.009686 | $0.007048 | $0.008897 | $0.1861 | $20,029.73 |
| 2014-06-27 | $0.008903 | $0.01008 | $0.008891 | $0.01003 | $0.4553 | $22,588.94 |
| 2014-06-28 | $0.009568 | $0.01020 | $0.009541 | $0.009562 | $93.37 | $21,527.48 |
| 2014-06-29 | $0.009547 | $0.02147 | $0.009337 | $0.01833 | $353.00 | $41,259.60 |
| 2014-06-30 | $0.01834 | $0.02499 | $0.01817 | $0.02495 | $66.79 | $56,158.76 |