NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.00006606 | $0.00008202 | $0.00006350 | $0.00007625 | $151.23 | $67,991.99 |
| 2014-04-02 | $0.00007638 | $0.00008411 | $0.00006496 | $0.00006583 | $164.73 | $59,718.37 |
| 2014-04-03 | $0.00006573 | $0.00006902 | $0.00006009 | $0.00006546 | $113.19 | $59,844.30 |
| 2014-04-04 | $0.00006560 | $0.00009114 | $0.00006310 | $0.00008806 | $398.00 | $81,143.00 |
| 2014-04-05 | $0.00008790 | $0.00009271 | $0.00006288 | $0.00008017 | $548.17 | $74,444.57 |
| 2014-04-06 | $0.00008043 | $0.00009357 | $0.00006801 | $0.00007357 | $1,392.77 | $68,838.63 |
| 2014-04-07 | $0.00007373 | $0.00008023 | $0.00006293 | $0.00007190 | $539.41 | $67,799.00 |
| 2014-04-08 | $0.00007161 | $0.00008693 | $0.00006361 | $0.00006562 | $545.82 | $62,317.06 |
| 2014-04-09 | $0.00006564 | $0.00007475 | $0.00006110 | $0.00006480 | $467.45 | $61,531.92 |
| 2014-04-10 | $0.00006473 | $0.00006979 | $0.00004685 | $0.00004768 | $465.77 | $45,281.73 |
| 2014-04-11 | $0.00004749 | $0.00007564 | $0.00004275 | $0.00006566 | $459.66 | $62,349.44 |
| 2014-04-12 | $0.00006565 | $0.00008036 | $0.00006299 | $0.00006299 | $741.09 | $59,815.30 |
| 2014-04-13 | $0.00006304 | $0.00007471 | $0.00005937 | $0.00006685 | $937.93 | $63,477.87 |
| 2014-04-14 | $0.00006697 | $0.00009865 | $0.00006677 | $0.00009376 | $2,542.50 | $89,037.99 |
| 2014-04-15 | $0.00008976 | $0.0001058 | $0.00007842 | $0.00008719 | $77.77 | $82,795.32 |
| 2014-04-16 | $0.00008824 | $0.0001110 | $0.00008643 | $0.0001101 | $1,894.82 | $104,575 |
| 2014-04-17 | $0.0001105 | $0.0001114 | $0.00008723 | $0.00009887 | $1,092.06 | $93,892.33 |
| 2014-04-18 | $0.00009877 | $0.0001198 | $0.00008972 | $0.00009560 | $3,330.83 | $90,780.15 |
| 2014-04-19 | $0.00009558 | $0.0006757 | $0.00007857 | $0.0005148 | $60,609.20 | $488,864 |
| 2014-04-20 | $0.0005896 | $0.0006005 | $0.0003132 | $0.0004142 | $136,302 | $428,680 |
| 2014-04-21 | $0.0004238 | $0.0004825 | $0.0002997 | $0.0003266 | $73,780.20 | $340,022 |
| 2014-04-22 | $0.0003264 | $0.0003861 | $0.0002805 | $0.0002896 | $21,338.50 | $303,361 |
| 2014-04-23 | $0.0002899 | $0.0004327 | $0.0001623 | $0.0002570 | $23,194.10 | $270,957 |
| 2014-04-24 | $0.0002568 | $0.0002884 | $0.0001923 | $0.0002384 | $10,125.00 | $252,983 |
| 2014-04-25 | $0.0002400 | $0.0002400 | $0.0001657 | $0.0001707 | $5,860.42 | $182,387 |
| 2014-04-26 | $0.0001651 | $0.0002223 | $0.0001316 | $0.0001461 | $28,158.50 | $157,074 |
| 2014-04-27 | $0.0001415 | $0.0001690 | $0.0001364 | $0.0001482 | $8,870.85 | $160,235 |
| 2014-04-28 | $0.0001419 | $0.0002047 | $0.0001349 | $0.0002024 | $12,716.10 | $220,277 |
| 2014-04-29 | $0.0002019 | $0.0002133 | $0.0001661 | $0.0001937 | $5,174.76 | $211,324 |
| 2014-04-30 | $0.0001928 | $0.0002082 | $0.0001599 | $0.0001959 | $5,014.76 | $213,671 |