NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.00002581 | $0.00002625 | $0.00002233 | $0.00002238 | $1.11 | $50,485.66 |
| 2016-02-02 | $0.00002238 | $0.00002631 | $0.00002238 | $0.00002621 | $0.1198 | $59,140.34 |
| 2016-02-03 | $0.00002621 | $0.00002623 | $0.00002208 | $0.00002220 | $22.87 | $50,091.54 |
| 2016-02-04 | $0.00002220 | $0.00002350 | $0.00002220 | $0.00002338 | $0.07013 | $52,747.93 |
| 2016-02-05 | $0.00002338 | $0.00002713 | $0.00002318 | $0.00002703 | $0.7687 | $61,005.10 |
| 2016-02-06 | $0.00002706 | $0.00002706 | $0.00002245 | $0.00002259 | $15.69 | $50,978.34 |
| 2016-02-07 | $0.00002259 | $0.00002648 | $0.00002254 | $0.00002636 | $2.64 | $59,491.59 |
| 2016-02-08 | $0.00002636 | $0.00002659 | $0.00002247 | $0.00002614 | $9.20 | $58,994.16 |
| 2016-02-09 | $0.00002614 | $0.00002641 | $0.00002610 | $0.00002632 | $6.77 | $59,418.51 |
| 2016-02-10 | $0.00002632 | $0.00002676 | $0.00002255 | $0.00002671 | $13.27 | $60,297.61 |
| 2016-02-11 | $0.00002672 | $0.00002682 | $0.00002282 | $0.00002657 | $41.21 | $59,979.14 |
| 2016-02-12 | $0.00002658 | $0.00002695 | $0.00002298 | $0.00002689 | $67.13 | $60,707.43 |
| 2016-02-13 | $0.00002690 | $0.00006250 | $0.00002690 | $0.00005471 | $3,740.99 | $123,523 |
| 2016-02-14 | $0.00005486 | $0.00005527 | $0.00002798 | $0.00004072 | $1,080.60 | $91,923.02 |
| 2016-02-15 | $0.00004072 | $0.00006108 | $0.00002830 | $0.00004004 | $1,160.63 | $90,395.68 |
| 2016-02-16 | $0.00004002 | $0.00004029 | $0.00002844 | $0.00003668 | $97.87 | $82,815.54 |
| 2016-02-17 | $0.00003667 | $0.00003673 | $0.00002851 | $0.00002914 | $65.86 | $65,804.35 |
| 2016-02-18 | $0.00002914 | $0.00003408 | $0.00002511 | $0.00003378 | $126.36 | $76,290.47 |
| 2016-02-19 | $0.00003379 | $0.00003385 | $0.00002516 | $0.00002525 | $26.80 | $57,018.20 |
| 2016-02-20 | $0.00002525 | $0.00003468 | $0.00002525 | $0.00002630 | $22.29 | $59,396.99 |
| 2016-02-21 | $0.00002623 | $0.00003584 | $0.00002623 | $0.00003071 | $239.83 | $69,355.13 |
| 2016-02-22 | $0.00003072 | $0.00003497 | $0.00003030 | $0.00003497 | $0.3122 | $78,987.19 |
| 2016-02-23 | $0.00003502 | $0.00003519 | $0.00002925 | $0.00003364 | $49.00 | $75,986.62 |
| 2016-02-24 | $0.00003366 | $0.00003399 | $0.00002537 | $0.00002976 | $160.27 | $67,220.19 |
| 2016-02-25 | $0.00002975 | $0.00003422 | $0.00002949 | $0.00003397 | $133.27 | $76,733.54 |
| 2016-02-26 | $0.00003396 | $0.00003448 | $0.00002956 | $0.00003448 | $5.73 | $77,899.97 |
| 2016-02-27 | $0.00003457 | $0.00003474 | $0.00002997 | $0.00003028 | $31.92 | $68,415.86 |
| 2016-02-28 | $0.00003028 | $0.00003485 | $0.00002967 | $0.00003468 | $53.47 | $78,364.67 |
| 2016-02-29 | $0.00003468 | $0.00003512 | $0.00002612 | $0.00002629 | $55.09 | $59,401.93 |