NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.00004932 | $0.00004977 | $0.00004927 | $0.00004969 | $86.91 | $112,570 |
| 2016-05-02 | $0.00004971 | $0.00004977 | $0.00004444 | $0.00004891 | $2.34 | $110,810 |
| 2016-05-03 | $0.00004891 | $0.00004962 | $0.00004869 | $0.00004953 | $15.59 | $112,240 |
| 2016-05-04 | $0.00004953 | $0.00004954 | $0.00004456 | $0.00004467 | $1.34 | $101,227 |
| 2016-05-05 | $0.00004467 | $0.00004485 | $0.00004022 | $0.00004480 | $291.42 | $101,517 |
| 2016-05-06 | $0.00004480 | $0.00005536 | $0.00004024 | $0.00005057 | $278.79 | $114,603 |
| 2016-05-07 | $0.00005056 | $0.00005067 | $0.00004130 | $0.00005043 | $143.09 | $114,281 |
| 2016-05-08 | $0.00005044 | $0.00005047 | $0.00004560 | $0.00004586 | $33.03 | $103,937 |
| 2016-05-09 | $0.00004585 | $0.00004625 | $0.00004136 | $0.00004144 | $6.14 | $93,924.98 |
| 2016-05-10 | $0.00004144 | $0.00004531 | $0.00004041 | $0.00004056 | $7.81 | $91,929.03 |
| 2016-05-11 | $0.00004058 | $0.00004546 | $0.00004058 | $0.00004074 | $8.72 | $92,345.21 |
| 2016-05-12 | $0.00004075 | $0.00004969 | $0.00004043 | $0.00004547 | $49.79 | $103,079 |
| 2016-05-13 | $0.00004548 | $0.00005028 | $0.00004535 | $0.00004557 | $6.08 | $103,297 |
| 2016-05-14 | $0.00004557 | $0.00004568 | $0.00004093 | $0.00004557 | $541.40 | $103,299 |
| 2016-05-15 | $0.00004557 | $0.00004564 | $0.00004119 | $0.00004119 | $0.4366 | $93,379.36 |
| 2016-05-16 | $0.00004118 | $0.00004124 | $0.00004077 | $0.00004089 | $3.91 | $92,698.91 |
| 2016-05-17 | $0.00004087 | $0.00004551 | $0.00004082 | $0.00004538 | $187.16 | $102,893 |
| 2016-05-18 | $0.00004538 | $0.00004560 | $0.00004087 | $0.00004547 | $138.94 | $103,096 |
| 2016-05-19 | $0.00004546 | $0.00004546 | $0.00004033 | $0.00004396 | $23.46 | $99,685.88 |
| 2016-05-20 | $0.00004387 | $0.00004441 | $0.00003940 | $0.00004424 | $204.45 | $100,330 |
| 2016-05-21 | $0.00004427 | $0.00004436 | $0.00003541 | $0.00004432 | $364.82 | $100,512 |
| 2016-05-22 | $0.00004432 | $0.00004434 | $0.00003954 | $0.00003955 | $15.19 | $89,692.39 |
| 2016-05-23 | $0.00003954 | $0.00004443 | $0.00003949 | $0.00004443 | $117.10 | $100,760 |
| 2016-05-24 | $0.00004442 | $0.00004468 | $0.00003568 | $0.00003568 | $251.10 | $80,930.94 |
| 2016-05-25 | $0.00003568 | $0.00004496 | $0.00003568 | $0.00004495 | $108.18 | $101,963 |
| 2016-05-26 | $0.00004496 | $0.00004505 | $0.00002713 | $0.00003627 | $596.20 | $82,270.46 |
| 2016-05-27 | $0.00003627 | $0.00003825 | $0.00003305 | $0.00003790 | $123.79 | $85,968.59 |
| 2016-05-28 | $0.00003788 | $0.00003792 | $0.00002965 | $0.00003184 | $121.52 | $72,223.58 |
| 2016-05-29 | $0.00003180 | $0.00003878 | $0.00003075 | $0.00003153 | $113.63 | $71,540.76 |
| 2016-05-30 | $0.00003157 | $0.00003810 | $0.00003138 | $0.00003743 | $54.01 | $84,916.18 |
| 2016-05-31 | $0.00003737 | $0.00003826 | $0.00003167 | $0.00003720 | $22.94 | $84,402.23 |