NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.0001999 | $0.0002071 | $0.0001821 | $0.0001920 | $2,878.97 | $209,429 |
| 2014-05-02 | $0.0001924 | $0.0002166 | $0.0001737 | $0.0001798 | $1,940.07 | $196,077 |
| 2014-05-03 | $0.0001798 | $0.0001919 | $0.0001639 | $0.0001769 | $5,103.92 | $198,408 |
| 2014-05-04 | $0.0001738 | $0.0001864 | $0.0001593 | $0.0001722 | $5,235.67 | $194,152 |
| 2014-05-05 | $0.0001739 | $0.0001878 | $0.0001401 | $0.0001691 | $3,697.22 | $191,765 |
| 2014-05-06 | $0.0001690 | $0.0001719 | $0.0001320 | $0.0001576 | $10,439.00 | $179,851 |
| 2014-05-07 | $0.0001578 | $0.0001598 | $0.0001413 | $0.0001413 | $2,943.89 | $162,169 |
| 2014-05-08 | $0.0001412 | $0.0002857 | $0.0001336 | $0.0001880 | $17,895.10 | $217,068 |
| 2014-05-09 | $0.0001849 | $0.0002086 | $0.0001658 | $0.0001706 | $2,370.62 | $198,048 |
| 2014-05-10 | $0.0001709 | $0.0001872 | $0.0001578 | $0.0001681 | $3,692.90 | $196,341 |
| 2014-05-11 | $0.0001679 | $0.0002846 | $0.0001671 | $0.0002299 | $44,130.50 | $270,045 |
| 2014-05-12 | $0.0002279 | $0.0002520 | $0.0001661 | $0.0002159 | $15,287.60 | $255,036 |
| 2014-05-13 | $0.0002159 | $0.0002159 | $0.0001793 | $0.0001842 | $3,971.32 | $218,927 |
| 2014-05-14 | $0.0001842 | $0.0002400 | $0.0001803 | $0.0002128 | $24,006.70 | $254,304 |
| 2014-05-15 | $0.0002129 | $0.0002511 | $0.0001788 | $0.0001933 | $19,138.70 | $232,326 |
| 2014-05-16 | $0.0001934 | $0.0002405 | $0.0001797 | $0.0002097 | $14,636.30 | $253,403 |
| 2014-05-17 | $0.0002205 | $0.0002246 | $0.0001952 | $0.0001956 | $4,543.72 | $237,573 |
| 2014-05-18 | $0.0002060 | $0.0002066 | $0.0001841 | $0.0001957 | $7,299.53 | $239,041 |
| 2014-05-19 | $0.0001957 | $0.0002134 | $0.00007676 | $0.0001479 | $14,033.60 | $181,574 |
| 2014-05-20 | $0.0001479 | $0.0001900 | $0.0001275 | $0.0001568 | $7,583.86 | $193,630 |
| 2014-05-21 | $0.0001568 | $0.0001728 | $0.0001034 | $0.0001481 | $14,320.10 | $183,911 |
| 2014-05-22 | $0.0001482 | $0.0001643 | $0.0001394 | $0.0001477 | $2,858.73 | $184,413 |
| 2014-05-23 | $0.0001480 | $0.0002075 | $0.0001352 | $0.0001846 | $5,549.57 | $231,735 |
| 2014-05-24 | $0.0001849 | $0.0001932 | $0.0001648 | $0.0001665 | $2,759.36 | $210,120 |
| 2014-05-25 | $0.0001665 | $0.0001857 | $0.0001082 | $0.0001262 | $16,275.50 | $160,196 |
| 2014-05-26 | $0.0001262 | $0.0001533 | $0.0001072 | $0.0001181 | $5,986.64 | $150,720 |
| 2014-05-27 | $0.0001237 | $0.0001339 | $0.0001125 | $0.0001251 | $2,718.22 | $160,486 |
| 2014-05-28 | $0.0001154 | $0.0001375 | $0.0001118 | $0.0001123 | $7,506.02 | $144,827 |
| 2014-05-29 | $0.0001153 | $0.0001265 | $0.0001071 | $0.0001250 | $898.97 | $161,942 |
| 2014-05-30 | $0.0001250 | $0.0001521 | $0.0001126 | $0.0001226 | $3,847.29 | $159,695 |
| 2014-05-31 | $0.0001227 | $0.0001290 | $0.0001149 | $0.0001188 | $792.04 | $155,493 |