NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) 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 | $0.00002626 | $0.00003046 | $0.00002594 | $0.00003046 | $210.13 | $68,822.48 |
| 2016-03-02 | $0.00003046 | $0.00003051 | $0.00002579 | $0.00002972 | $17.90 | $67,160.05 |
| 2016-03-03 | $0.00002968 | $0.00002978 | $0.00002518 | $0.00002529 | $37.82 | $57,154.02 |
| 2016-03-04 | $0.00002530 | $0.00003381 | $0.00002530 | $0.00002879 | $88.65 | $65,070.80 |
| 2016-03-05 | $0.00002877 | $0.00003230 | $0.00002784 | $0.00003207 | $6.23 | $72,475.47 |
| 2016-03-06 | $0.00003205 | $0.00003295 | $0.00002770 | $0.00003261 | $2.77 | $73,700.26 |
| 2016-03-07 | $0.00003262 | $0.00003275 | $0.00002469 | $0.00002901 | $47.68 | $65,579.30 |
| 2016-03-08 | $0.00002900 | $0.00003313 | $0.00002878 | $0.00003312 | $81.21 | $74,872.11 |
| 2016-03-09 | $0.00003312 | $0.00003328 | $0.00002888 | $0.00003318 | $20.18 | $75,011.14 |
| 2016-03-10 | $0.00003319 | $0.00003340 | $0.00002893 | $0.00003337 | $15.76 | $75,434.14 |
| 2016-03-11 | $0.00003337 | $0.00003814 | $0.00003336 | $0.00003794 | $114.19 | $85,773.01 |
| 2016-03-12 | $0.00003795 | $0.00004524 | $0.00003281 | $0.00003706 | $603.14 | $83,786.28 |
| 2016-03-13 | $0.00003705 | $0.00005779 | $0.00003705 | $0.00004555 | $842.34 | $102,984 |
| 2016-03-14 | $0.00004555 | $0.00004574 | $0.00003731 | $0.00003747 | $300.70 | $84,728.37 |
| 2016-03-15 | $0.00003748 | $0.00004590 | $0.00003744 | $0.00004167 | $488.18 | $94,220.11 |
| 2016-03-16 | $0.00004168 | $0.00005415 | $0.00003332 | $0.00004171 | $358.83 | $94,308.02 |
| 2016-03-17 | $0.00004170 | $0.00004210 | $0.00003765 | $0.00003786 | $263.87 | $85,609.92 |
| 2016-03-18 | $0.00003786 | $0.00005326 | $0.00003356 | $0.00005325 | $398.30 | $120,425 |
| 2016-03-19 | $0.00005324 | $0.00005340 | $0.00003665 | $0.00004105 | $501.40 | $92,838.88 |
| 2016-03-20 | $0.00004104 | $0.00007008 | $0.00003694 | $0.00006210 | $3,311.83 | $140,447 |
| 2016-03-21 | $0.00006206 | $0.00006206 | $0.00005364 | $0.00005373 | $173.57 | $121,519 |
| 2016-03-22 | $0.00005373 | $0.00005848 | $0.00004172 | $0.00005016 | $764.44 | $113,457 |
| 2016-03-23 | $0.00005017 | $0.00005448 | $0.00004175 | $0.00005016 | $321.11 | $113,459 |
| 2016-03-24 | $0.00005016 | $0.00005859 | $0.00004993 | $0.00004997 | $1,449.57 | $113,023 |
| 2016-03-25 | $0.00004997 | $0.00006271 | $0.00004988 | $0.00005424 | $301.88 | $122,694 |
| 2016-03-26 | $0.00005423 | $0.00006273 | $0.00005423 | $0.00005851 | $278.89 | $132,362 |
| 2016-03-27 | $0.00005851 | $0.00006003 | $0.00004282 | $0.00005122 | $374.15 | $115,871 |
| 2016-03-28 | $0.00005121 | $0.00005122 | $0.00004656 | $0.00005089 | $269.14 | $115,139 |
| 2016-03-29 | $0.00005091 | $0.00005541 | $0.00004958 | $0.00004998 | $62.43 | $113,070 |
| 2016-03-30 | $0.00004998 | $0.00005829 | $0.00004953 | $0.00005393 | $33.72 | $122,028 |
| 2016-03-31 | $0.00005393 | $0.00005835 | $0.00004989 | $0.00005001 | $17.55 | $113,165 |