NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.08097 | $0.08706 | $0.07998 | $0.08659 | $41.65 | $214,513 |
| 2016-03-02 | $0.08659 | $0.09538 | $0.06448 | $0.06538 | $1,406.89 | $161,986 |
| 2016-03-03 | $0.06529 | $0.09380 | $0.06512 | $0.06786 | $1,857.31 | $168,132 |
| 2016-03-04 | $0.06789 | $0.08453 | $0.06789 | $0.06910 | $1,344.58 | $171,201 |
| 2016-03-05 | $0.06904 | $0.07814 | $0.06226 | $0.06333 | $216.65 | $156,908 |
| 2016-03-06 | $0.06329 | $0.07703 | $0.06253 | $0.07581 | $591.09 | $187,830 |
| 2016-03-07 | $0.07910 | $0.07912 | $0.06736 | $0.07751 | $1,593.94 | $192,025 |
| 2016-03-08 | $0.07748 | $0.1103 | $0.07748 | $0.09854 | $3,305.77 | $244,139 |
| 2016-03-09 | $0.09853 | $0.09853 | $0.08823 | $0.09706 | $1,467.67 | $240,471 |
| 2016-03-10 | $0.09708 | $0.09708 | $0.08979 | $0.09093 | $880.03 | $225,284 |
| 2016-03-11 | $0.09093 | $0.1009 | $0.09093 | $0.09190 | $471.56 | $227,687 |
| 2016-03-12 | $0.09193 | $0.1029 | $0.09013 | $0.09060 | $3,383.89 | $224,448 |
| 2016-03-13 | $0.09056 | $0.1019 | $0.09006 | $0.09027 | $139.51 | $223,652 |
| 2016-03-14 | $0.09027 | $0.1239 | $0.09027 | $0.1199 | $1,970.60 | $297,095 |
| 2016-03-15 | $0.1199 | $0.1202 | $0.09571 | $0.09584 | $625.40 | $237,445 |
| 2016-03-16 | $0.09587 | $0.1048 | $0.09587 | $0.1001 | $1,207.94 | $247,993 |
| 2016-03-17 | $0.1001 | $0.1257 | $0.1001 | $0.1136 | $8,006.01 | $281,385 |
| 2016-03-18 | $0.1136 | $0.1505 | $0.09470 | $0.09626 | $6,576.42 | $238,493 |
| 2016-03-19 | $0.09624 | $0.1101 | $0.09409 | $0.1022 | $2,995.49 | $253,246 |
| 2016-03-20 | $0.1022 | $0.1037 | $0.1022 | $0.1035 | $868.82 | $256,424 |
| 2016-03-21 | $0.1034 | $0.1034 | $0.09685 | $0.09754 | $164.49 | $241,653 |
| 2016-03-22 | $0.09754 | $0.09915 | $0.09736 | $0.09907 | $177.82 | $245,445 |
| 2016-03-23 | $0.09909 | $0.09937 | $0.09892 | $0.09907 | $50.16 | $245,440 |
| 2016-03-24 | $0.09908 | $0.09923 | $0.08744 | $0.08744 | $974.99 | $216,634 |
| 2016-03-25 | $0.08744 | $0.1112 | $0.08727 | $0.1106 | $593.11 | $273,920 |
| 2016-03-26 | $0.1106 | $0.1110 | $0.08492 | $0.08818 | $344.11 | $218,473 |
| 2016-03-27 | $0.08819 | $0.1102 | $0.08818 | $0.1097 | $644.25 | $271,760 |
| 2016-03-28 | $0.1097 | $0.1097 | $0.09185 | $0.09203 | $3,686.84 | $228,004 |
| 2016-03-29 | $0.09206 | $0.1036 | $0.08115 | $0.09329 | $3,135.14 | $231,120 |
| 2016-03-30 | $0.09330 | $0.09954 | $0.08227 | $0.09832 | $272.48 | $243,595 |
| 2016-03-31 | $0.09831 | $0.09877 | $0.08647 | $0.08669 | $1,688.73 | $214,773 |