NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0001062 | $0.0001099 | $0.00008285 | $0.0001099 | $764.29 | $251,429 |
| 2017-03-02 | $0.0001100 | $0.0001102 | $0.00008537 | $0.00008761 | $766.39 | $200,375 |
| 2017-03-03 | $0.00008757 | $0.0001024 | $0.00008755 | $0.0001020 | $1,396.77 | $233,330 |
| 2017-03-04 | $0.0001020 | $0.0001024 | $0.00008677 | $0.00008790 | $1,355.53 | $201,056 |
| 2017-03-05 | $0.00008786 | $0.0001014 | $0.00008666 | $0.0001014 | $721.24 | $231,902 |
| 2017-03-06 | $0.0001014 | $0.0001021 | $0.00008885 | $0.00008909 | $380.60 | $203,788 |
| 2017-03-07 | $0.00008910 | $0.0001020 | $0.00008434 | $0.00009790 | $283.76 | $223,952 |
| 2017-03-08 | $0.00009788 | $0.0001299 | $0.00008155 | $0.0001152 | $12,305.90 | $263,482 |
| 2017-03-09 | $0.0001150 | $0.0001422 | $0.0001029 | $0.0001188 | $22,544.70 | $271,841 |
| 2017-03-10 | $0.0001188 | $0.0001198 | $0.00008879 | $0.0001005 | $5,280.10 | $229,852 |
| 2017-03-11 | $0.0001005 | $0.0001186 | $0.00009022 | $0.00009402 | $3,142.41 | $215,075 |
| 2017-03-12 | $0.00009407 | $0.0001227 | $0.00009407 | $0.0001221 | $1,211.91 | $279,414 |
| 2017-03-13 | $0.0001221 | $0.0001237 | $0.00008625 | $0.0001109 | $4,672.29 | $253,612 |
| 2017-03-14 | $0.0001109 | $0.0001244 | $0.00009799 | $0.0001116 | $2,959.15 | $255,325 |
| 2017-03-15 | $0.0001240 | $0.0001251 | $0.00009957 | $0.0001250 | $1,748.20 | $285,874 |
| 2017-03-16 | $0.0001250 | $0.0001258 | $0.0001042 | $0.0001189 | $2,792.04 | $271,918 |
| 2017-03-17 | $0.0001188 | $0.0001188 | $0.00008996 | $0.0001100 | $1,119.56 | $251,568 |
| 2017-03-18 | $0.0001100 | $0.0001113 | $0.00007743 | $0.00008760 | $2,863.39 | $200,418 |
| 2017-03-19 | $0.00008764 | $0.0001070 | $0.00007974 | $0.00009342 | $1,704.79 | $213,752 |
| 2017-03-20 | $0.00009331 | $0.0001062 | $0.00008412 | $0.00009480 | $2,171.04 | $216,899 |
| 2017-03-21 | $0.00009498 | $0.0001122 | $0.00009498 | $0.0001120 | $4,800.24 | $256,245 |
| 2017-03-22 | $0.0001121 | $0.0001326 | $0.00009263 | $0.0001154 | $15,300.30 | $264,121 |
| 2017-03-23 | $0.0001154 | $0.0001162 | $0.00009341 | $0.00009345 | $11,019.20 | $213,827 |
| 2017-03-24 | $0.00009347 | $0.0001127 | $0.00008099 | $0.00008417 | $5,727.89 | $192,591 |
| 2017-03-25 | $0.00008438 | $0.00009758 | $0.00008177 | $0.00009748 | $1,368.06 | $223,058 |
| 2017-03-26 | $0.00009728 | $0.0001005 | $0.00007846 | $0.00008684 | $7,696.12 | $198,720 |
| 2017-03-27 | $0.00008701 | $0.0001673 | $0.00007805 | $0.0001465 | $62,408.80 | $335,234 |
| 2017-03-28 | $0.0001464 | $0.0007234 | $0.0001242 | $0.0003666 | $2,365,740 | $838,975 |
| 2017-03-29 | $0.0003665 | $0.0003834 | $0.0001870 | $0.0002079 | $361,311 | $475,842 |
| 2017-03-30 | $0.0002080 | $0.0002564 | $0.0001538 | $0.0001950 | $111,012 | $446,227 |
| 2017-03-31 | $0.0001848 | $0.0002208 | $0.0001762 | $0.0001929 | $56,581.90 | $441,352 |