Noirbits NRB
Xếp hạng #?
00:14:29 17/05/2016
Noirbits (NRB)
Không hoạt động
Lịch sử giá Noirbits (NRB) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.02515 | $0.02535 | $0.01746 | $0.01762 | $34.68 | $39,671.80 |
| 2014-07-02 | $0.01763 | $0.01802 | $0.01600 | $0.01664 | $39.71 | $37,452.75 |
| 2014-07-03 | $0.01663 | $0.01663 | $0.01011 | $0.01017 | $28.59 | $22,904.34 |
| 2014-07-04 | $0.01017 | $0.01404 | $0.01016 | $0.01075 | $41.63 | $24,194.08 |
| 2014-07-05 | $0.01073 | $0.01076 | $0.008836 | $0.008847 | $15.97 | $19,916.07 |
| 2014-07-06 | $0.008864 | $0.01009 | $0.008848 | $0.009243 | $12.44 | $20,809.25 |
| 2014-07-07 | $0.009239 | $0.009269 | $0.008979 | $0.009024 | $1.21 | $20,314.99 |
| 2014-07-08 | $0.009002 | $0.009002 | $0.007367 | $0.007370 | $1.35 | $16,591.26 |
| 2014-07-09 | $0.007375 | $0.008782 | $0.007370 | $0.008612 | $30.68 | $19,387.63 |
| 2014-07-10 | $0.008616 | $0.01271 | $0.008322 | $0.01141 | $77.18 | $25,686.87 |
| 2014-07-11 | $0.01141 | $0.01230 | $0.01139 | $0.01201 | $14.25 | $27,047.30 |
| 2014-07-12 | $0.01201 | $0.01210 | $0.01192 | $0.01205 | $11.50 | $27,120.46 |
| 2014-07-13 | $0.01206 | $0.01220 | $0.008467 | $0.01184 | $16.42 | $26,656.48 |
| 2014-07-14 | $0.01184 | $0.01186 | $0.01111 | $0.01176 | $7.48 | $26,476.38 |
| 2014-07-15 | $0.01177 | $0.01187 | $0.007289 | $0.008081 | $10.03 | $18,191.41 |
| 2014-07-16 | $0.008086 | $0.009837 | $0.007238 | $0.009554 | $7.26 | $21,508.86 |
| 2014-07-17 | $0.009550 | $0.009855 | $0.009286 | $0.009340 | $0.009509 | $21,026.81 |
| 2014-07-18 | $0.009329 | $0.009432 | $0.009301 | $0.009425 | $0.1885 | $21,218.84 |
| 2014-07-19 | $0.009431 | $0.009431 | $0.007029 | $0.007033 | $75.63 | $15,833.15 |
| 2014-07-20 | $0.007034 | $0.007469 | $0.006984 | $0.007437 | $0.7254 | $16,742.22 |
| 2014-07-21 | $0.007437 | $0.007724 | $0.007157 | $0.007572 | $225.42 | $17,047.09 |
| 2014-07-22 | $0.007573 | $0.007598 | $0.006123 | $0.006736 | $135.68 | $15,164.62 |
| 2014-07-23 | $0.006733 | $0.006751 | $0.005249 | $0.005259 | $312.86 | $11,838.89 |
| 2014-07-24 | $0.005260 | $0.005266 | $0.003623 | $0.004226 | $186.08 | $9,514.26 |
| 2014-07-25 | $0.004225 | $0.004549 | $0.003907 | $0.003913 | $4.25 | $8,809.30 |
| 2014-07-26 | $0.003916 | $0.005710 | $0.003912 | $0.005476 | $121.86 | $12,326.71 |
| 2014-07-27 | $0.005474 | $0.005674 | $0.004546 | $0.004549 | $14.26 | $10,240.69 |
| 2014-07-28 | $0.004551 | $0.004554 | $0.002908 | $0.003013 | $220.80 | $6,782.56 |
| 2014-07-29 | $0.003012 | $0.003016 | $0.002047 | $0.002052 | $171.33 | $4,620.40 |
| 2014-07-30 | $0.002052 | $0.002165 | $0.002047 | $0.002099 | $3.25 | $4,725.31 |
| 2014-07-31 | $0.002099 | $0.003224 | $0.002089 | $0.002351 | $75.42 | $5,292.21 |