Noirbits NRB
Xếp hạng #?
00:14:29 17/05/2016
Noirbits (NRB)
Không hoạt động
Lịch sử giá Noirbits (NRB) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.001911 | $0.002186 | $0.001888 | $0.002161 | $19.48 | $4,864.25 |
| 2014-09-02 | $0.002159 | $0.002681 | $0.002149 | $0.002650 | $48.75 | $5,965.13 |
| 2014-09-03 | $0.002647 | $0.002695 | $0.002643 | $0.002694 | $0.1194 | $6,063.92 |
| 2014-09-04 | $0.002694 | $0.002949 | $0.002676 | $0.002928 | $37.12 | $6,592.01 |
| 2014-09-05 | $0.002928 | $0.004820 | $0.002899 | $0.004819 | $78.71 | $10,848.55 |
| 2014-09-06 | $0.004819 | $0.004853 | $0.004124 | $0.004271 | $37.37 | $9,615.83 |
| 2014-09-07 | $0.004274 | $0.004290 | $0.003886 | $0.004230 | $9.01 | $9,521.80 |
| 2014-09-08 | $0.004225 | $0.004296 | $0.002871 | $0.003303 | $29.81 | $7,436.34 |
| 2014-09-09 | $0.003305 | $0.003330 | $0.003256 | $0.003327 | $6.32 | $7,489.47 |
| 2014-09-10 | $0.003328 | $0.005259 | $0.003326 | $0.003835 | $180.50 | $8,633.21 |
| 2014-09-11 | $0.003837 | $0.004336 | $0.003625 | $0.003699 | $20.42 | $8,327.02 |
| 2014-09-12 | $0.003698 | $0.003895 | $0.003647 | $0.003683 | $2.76 | $8,292.40 |
| 2014-09-13 | $0.003684 | $0.003684 | $0.002153 | $0.002376 | $184.66 | $5,348.61 |
| 2014-09-14 | $0.002376 | $0.002385 | $0.002366 | $0.002375 | $6.07 | $5,346.97 |
| 2014-09-15 | $0.002374 | $0.002519 | $0.002295 | $0.002434 | $8.45 | $5,479.29 |
| 2014-09-16 | $0.002431 | $0.002435 | $0.002416 | $0.002426 | $0.03685 | $5,461.01 |
| 2014-09-17 | $0.002437 | $0.002685 | $0.002392 | $0.002682 | $108.94 | $6,037.42 |
| 2014-09-18 | $0.002679 | $0.002739 | $0.001897 | $0.002080 | $142.60 | $4,682.04 |
| 2014-09-19 | $0.002078 | $0.002096 | $0.001884 | $0.001934 | $0.1229 | $4,355.02 |
| 2014-09-20 | $0.001934 | $0.001937 | $0.001933 | $0.001933 | $0.1228 | $4,351.56 |
| 2014-09-21 | $0.001962 | $0.001973 | $0.001883 | $0.001902 | $0.04397 | $4,282.71 |
| 2014-09-22 | $0.001904 | $0.001921 | $0.001693 | $0.001705 | $55.36 | $3,838.63 |
| 2014-09-23 | $0.001705 | $0.002504 | $0.001705 | $0.002471 | $118.18 | $5,562.66 |
| 2014-09-24 | $0.002471 | $0.002473 | $0.002115 | $0.002124 | $2.77 | $4,782.74 |
| 2014-09-25 | $0.002124 | $0.002228 | $0.002049 | $0.002058 | $2.28 | $4,632.76 |
| 2014-09-26 | $0.002057 | $0.002075 | $0.002000 | $0.002030 | $1.23 | $4,569.61 |
| 2014-09-28 | $0.001962 | $0.001965 | $0.001875 | $0.001890 | $0.001890 | $4,254.12 |
| 2014-09-29 | $0.001888 | $0.001925 | $0.001865 | $0.001910 | $0.001910 | $4,299.22 |
| 2014-09-30 | $0.002058 | $0.002192 | $0.002054 | $0.002093 | $2.78 | $4,712.68 |