NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.00005782 | $0.00007022 | $0.00005780 | $0.00005987 | $116.54 | $136,786 |
| 2017-01-02 | $0.00005990 | $0.00007198 | $0.00005980 | $0.00006131 | $732.46 | $140,081 |
| 2017-01-03 | $0.00006130 | $0.00007252 | $0.00006130 | $0.00006264 | $536.56 | $143,139 |
| 2017-01-04 | $0.00006263 | $0.00008099 | $0.00006263 | $0.00008075 | $335.06 | $184,506 |
| 2017-01-05 | $0.00008083 | $0.00008097 | $0.00005696 | $0.00006064 | $884.66 | $138,556 |
| 2017-01-06 | $0.00006080 | $0.00007328 | $0.00004682 | $0.00007218 | $2,934.17 | $164,925 |
| 2017-01-07 | $0.00007228 | $0.00007269 | $0.00005765 | $0.00007269 | $235.00 | $166,092 |
| 2017-01-08 | $0.00007269 | $0.00007269 | $0.00005401 | $0.00006369 | $550.20 | $145,548 |
| 2017-01-09 | $0.00006378 | $0.00007259 | $0.00005360 | $0.00006323 | $1,948.75 | $144,491 |
| 2017-01-10 | $0.00006320 | $0.00008206 | $0.00006314 | $0.00007261 | $612.53 | $165,919 |
| 2017-01-11 | $0.00007261 | $0.00007356 | $0.00005429 | $0.00006231 | $171.72 | $142,392 |
| 2017-01-12 | $0.00006222 | $0.00007231 | $0.00004822 | $0.00004832 | $1,693.15 | $110,422 |
| 2017-01-13 | $0.00004829 | $0.00006632 | $0.00004821 | $0.00005760 | $2,141.60 | $131,628 |
| 2017-01-14 | $0.00005768 | $0.00006674 | $0.00005687 | $0.00005731 | $558.60 | $130,971 |
| 2017-01-15 | $0.00005729 | $0.00007372 | $0.00004110 | $0.00006575 | $5,966.11 | $150,252 |
| 2017-01-16 | $0.00006574 | $0.00007493 | $0.00006563 | $0.00007482 | $811.39 | $170,989 |
| 2017-01-17 | $0.00006652 | $0.00007919 | $0.00006199 | $0.00007259 | $880.25 | $165,892 |
| 2017-01-18 | $0.00007263 | $0.00007288 | $0.00006088 | $0.00006181 | $719.89 | $141,258 |
| 2017-01-19 | $0.00006206 | $0.00007237 | $0.00006201 | $0.00006296 | $467.21 | $143,896 |
| 2017-01-20 | $0.00006294 | $0.00007195 | $0.00006219 | $0.00006265 | $268.90 | $143,194 |
| 2017-01-21 | $0.00006265 | $0.00007419 | $0.00006265 | $0.00007375 | $158.67 | $168,547 |
| 2017-01-22 | $0.00007374 | $0.00007460 | $0.00006283 | $0.00007389 | $114.70 | $168,879 |
| 2017-01-23 | $0.00007397 | $0.00007426 | $0.00006427 | $0.00007373 | $1,339.93 | $168,515 |
| 2017-01-24 | $0.00007368 | $0.00008160 | $0.00006341 | $0.00007138 | $1,718.44 | $163,156 |
| 2017-01-25 | $0.00007142 | $0.00008120 | $0.00006255 | $0.00007210 | $650.94 | $164,807 |
| 2017-01-26 | $0.00007212 | $0.00008274 | $0.00006341 | $0.00007340 | $619.79 | $167,782 |
| 2017-01-27 | $0.00007341 | $0.0001014 | $0.00006443 | $0.0001012 | $5,826.17 | $231,260 |
| 2017-01-28 | $0.00008278 | $0.0001016 | $0.00008278 | $0.00009216 | $2,238.47 | $210,655 |
| 2017-01-29 | $0.00009216 | $0.0001107 | $0.00009197 | $0.0001011 | $1,678.01 | $231,205 |
| 2017-01-30 | $0.0001011 | $0.0001108 | $0.00009207 | $0.00009207 | $1,513.09 | $210,467 |
| 2017-01-31 | $0.00009204 | $0.0001058 | $0.00009204 | $0.00009706 | $2,272.01 | $221,861 |