Noirbits NRB
Xếp hạng #?
00:14:29 17/05/2016
Noirbits (NRB)
Không hoạt động
Lịch sử giá Noirbits (NRB) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.002079 | $0.002110 | $0.002075 | $0.002086 | $1.14 | $4,695.75 |
| 2014-12-02 | $0.002086 | $0.002112 | $0.002078 | $0.002097 | $0.06515 | $4,721.37 |
| 2014-12-03 | $0.002099 | $0.002107 | $0.002061 | $0.002063 | $0.6188 | $4,643.30 |
| 2014-12-04 | $0.002066 | $0.002083 | $0.001846 | $0.002029 | $5.03 | $4,568.06 |
| 2014-12-05 | $0.002028 | $0.002057 | $0.001867 | $0.001884 | $0.002826 | $4,241.94 |
| 2014-12-06 | $0.001884 | $0.001892 | $0.001855 | $0.001884 | $0.002825 | $4,240.41 |
| 2014-12-07 | $0.001876 | $0.001877 | $0.001874 | $0.001875 | $1.37 | $4,222.16 |
| 2014-12-08 | $0.001875 | $0.002058 | $0.001867 | $0.001990 | $0.04534 | $4,481.09 |
| 2014-12-09 | $0.001990 | $0.001997 | $0.001897 | $0.001937 | $0.01162 | $4,361.10 |
| 2014-12-10 | $0.001937 | $0.001938 | $0.001746 | $0.001832 | $0.02100 | $4,124.88 |
| 2014-12-11 | $0.001822 | $0.001912 | $0.001752 | $0.001753 | $0.03506 | $3,945.37 |
| 2014-12-12 | $0.001754 | $0.001867 | $0.001754 | $0.001865 | $0.9216 | $4,198.45 |
| 2014-12-13 | $0.001864 | $0.001864 | $0.001735 | $0.001838 | $0.9194 | $4,136.92 |
| 2014-12-14 | $0.001834 | $0.001849 | $0.001738 | $0.001758 | $1.32 | $3,958.04 |
| 2014-12-15 | $0.001757 | $0.001759 | $0.001725 | $0.001727 | $0.7515 | $3,887.28 |
| 2014-12-16 | $0.001728 | $0.001729 | $0.001573 | $0.001573 | $0.1284 | $3,541.58 |
| 2014-12-17 | $0.001572 | $0.001656 | $0.0009423 | $0.001062 | $244.40 | $2,390.05 |
| 2014-12-18 | $0.001062 | $0.001066 | $0.0008460 | $0.0009435 | $35.80 | $2,124.11 |
| 2014-12-19 | $0.0009429 | $0.0009445 | $0.0005629 | $0.0006802 | $187.47 | $1,531.26 |
| 2014-12-20 | $0.0006797 | $0.0006937 | $0.0005737 | $0.0006269 | $8.03 | $1,411.34 |
| 2014-12-21 | $0.0006261 | $0.0006263 | $0.0005772 | $0.0006096 | $7.28 | $1,372.36 |
| 2014-12-22 | $0.0006100 | $0.0006348 | $0.0005783 | $0.0006306 | $0.1267 | $1,419.59 |
| 2014-12-23 | $0.0006308 | $0.0006726 | $0.0006251 | $0.0006691 | $4.49 | $1,506.40 |
| 2014-12-24 | $0.0006688 | $0.0006695 | $0.0005801 | $0.0005806 | $0.07405 | $1,306.98 |
| 2014-12-25 | $0.0005801 | $0.0006062 | $0.0005562 | $0.0006061 | $17.98 | $1,364.51 |
| 2014-12-26 | $0.0006064 | $0.0006223 | $0.0005080 | $0.0005575 | $0.3092 | $1,255.00 |
| 2014-12-27 | $0.0005569 | $0.0005591 | $0.0005315 | $0.0005373 | $0.2968 | $1,209.60 |
| 2014-12-29 | $0.0004780 | $0.0005408 | $0.0004718 | $0.0005284 | $0.2376 | $1,189.58 |
| 2014-12-30 | $0.0005285 | $0.0005320 | $0.0005228 | $0.0005256 | $0.0001084 | $1,183.15 |
| 2014-12-31 | $0.0004994 | $0.0005123 | $0.0004985 | $0.0005123 | $0.2946 | $1,153.33 |