NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.00005001 | $0.00005838 | $0.00004592 | $0.00005432 | $346.45 | $122,907 |
| 2016-04-02 | $0.00005433 | $0.00008414 | $0.00004604 | $0.00005892 | $9,154.96 | $133,321 |
| 2016-04-03 | $0.00005892 | $0.00007158 | $0.00005049 | $0.00006313 | $2,483.02 | $142,860 |
| 2016-04-04 | $0.00006314 | $0.00007145 | $0.00005901 | $0.00006744 | $1,247.62 | $152,617 |
| 2016-04-05 | $0.00006743 | $0.00007621 | $0.00006351 | $0.00006360 | $1,965.63 | $143,935 |
| 2016-04-06 | $0.00006360 | $0.00006786 | $0.00005079 | $0.00005926 | $1,889.47 | $134,112 |
| 2016-04-07 | $0.00005928 | $0.00006759 | $0.00004650 | $0.00005072 | $1,120.58 | $114,793 |
| 2016-04-08 | $0.00005073 | $0.00005530 | $0.00004669 | $0.00005043 | $547.73 | $114,145 |
| 2016-04-09 | $0.00005044 | $0.00005450 | $0.00004610 | $0.00005032 | $322.68 | $113,903 |
| 2016-04-10 | $0.00005033 | $0.00005066 | $0.00004214 | $0.00004215 | $664.72 | $95,414.78 |
| 2016-04-11 | $0.00004216 | $0.00005916 | $0.00004205 | $0.00005491 | $794.52 | $124,300 |
| 2016-04-12 | $0.00005492 | $0.00005509 | $0.00004674 | $0.00005104 | $381.83 | $115,546 |
| 2016-04-13 | $0.00005102 | $0.00005939 | $0.00004660 | $0.00005509 | $665.37 | $124,719 |
| 2016-04-14 | $0.00005509 | $0.00005955 | $0.00005079 | $0.00005514 | $242.54 | $124,839 |
| 2016-04-15 | $0.00005516 | $0.00005579 | $0.00004711 | $0.00005157 | $278.99 | $116,762 |
| 2016-04-16 | $0.00005157 | $0.00005192 | $0.00004300 | $0.00004735 | $173.16 | $107,202 |
| 2016-04-17 | $0.00004736 | $0.00005157 | $0.00004690 | $0.00005127 | $109.80 | $116,096 |
| 2016-04-18 | $0.00005129 | $0.00005151 | $0.00004701 | $0.00004714 | $12.47 | $106,737 |
| 2016-04-19 | $0.00004715 | $0.00005179 | $0.00004284 | $0.00004791 | $201.80 | $108,495 |
| 2016-04-20 | $0.00004791 | $0.00005237 | $0.00004362 | $0.00004414 | $568.22 | $99,952.12 |
| 2016-04-21 | $0.00004414 | $0.00004943 | $0.00004410 | $0.00004942 | $42.11 | $111,930 |
| 2016-04-22 | $0.00004944 | $0.00004948 | $0.00004441 | $0.00004902 | $105.43 | $111,029 |
| 2016-04-23 | $0.00004903 | $0.00004923 | $0.00004443 | $0.00004501 | $56.98 | $101,954 |
| 2016-04-24 | $0.00004503 | $0.00005005 | $0.00004489 | $0.00004587 | $131.97 | $103,888 |
| 2016-04-25 | $0.00004586 | $0.00005047 | $0.00004124 | $0.00004161 | $253.56 | $94,243.76 |
| 2016-04-26 | $0.00004153 | $0.00004680 | $0.00004153 | $0.00004662 | $117.80 | $105,598 |
| 2016-04-27 | $0.00004661 | $0.00004671 | $0.00004085 | $0.00004441 | $2.50 | $100,609 |
| 2016-04-28 | $0.00004447 | $0.00004496 | $0.00003930 | $0.00004491 | $24.34 | $101,728 |
| 2016-04-29 | $0.00004490 | $0.00005009 | $0.00004017 | $0.00005007 | $250.77 | $113,441 |
| 2016-04-30 | $0.00005006 | $0.00005011 | $0.00004497 | $0.00004930 | $155.51 | $111,702 |