NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0001929 | $0.0002729 | $0.0001815 | $0.0002485 | $74,122.90 | $568,601 |
| 2017-04-02 | $0.0002485 | $0.0002594 | $0.0001985 | $0.0002204 | $46,053.50 | $504,401 |
| 2017-04-03 | $0.0002204 | $0.0002388 | $0.0001826 | $0.0002056 | $35,479.80 | $470,533 |
| 2017-04-04 | $0.0002059 | $0.0002194 | $0.0001905 | $0.0002039 | $15,001.50 | $466,640 |
| 2017-04-05 | $0.0002040 | $0.0002262 | $0.0001893 | $0.0002136 | $15,249.90 | $488,887 |
| 2017-04-06 | $0.0002137 | $0.0002210 | $0.0001954 | $0.0002130 | $13,467.50 | $487,442 |
| 2017-04-07 | $0.0002129 | $0.0002136 | $0.0001987 | $0.0002000 | $4,693.53 | $457,617 |
| 2017-04-08 | $0.0002001 | $0.0002133 | $0.0001981 | $0.0002116 | $6,564.98 | $484,308 |
| 2017-04-09 | $0.0002117 | $0.0002241 | $0.0002000 | $0.0002138 | $7,728.40 | $489,420 |
| 2017-04-10 | $0.0002138 | $0.0002261 | $0.0002006 | $0.0002136 | $13,995.30 | $488,817 |
| 2017-04-11 | $0.0002137 | $0.0002899 | $0.0002022 | $0.0002532 | $87,352.20 | $579,511 |
| 2017-04-12 | $0.0002651 | $0.0003248 | $0.0002402 | $0.0002522 | $116,430 | $577,154 |
| 2017-04-13 | $0.0002521 | $0.0002963 | $0.0002521 | $0.0002689 | $33,639.20 | $615,366 |
| 2017-04-14 | $0.0002806 | $0.0002856 | $0.0002558 | $0.0002686 | $15,025.90 | $614,739 |
| 2017-04-15 | $0.0002685 | $0.0002851 | $0.0002563 | $0.0002814 | $16,759.20 | $644,038 |
| 2017-04-16 | $0.0002697 | $0.0007829 | $0.0002595 | $0.0005324 | $1,954,510 | $1,218,612 |
| 2017-04-17 | $0.0005560 | $0.0005882 | $0.0004365 | $0.0004776 | $596,855 | $1,093,108 |
| 2017-04-18 | $0.0004656 | $0.0004727 | $0.0003870 | $0.0004362 | $86,303.50 | $998,380 |
| 2017-04-19 | $0.0004241 | $0.0004364 | $0.00007246 | $0.00009679 | $250,942 | $221,544 |
| 2017-04-20 | $0.00008472 | $0.0001475 | $0.00003654 | $0.0001106 | $55,039.30 | $253,170 |
| 2017-04-21 | $0.0001352 | $0.0001352 | $0.00008554 | $0.0001099 | $44,817.20 | $251,637 |
| 2017-04-22 | $0.0001100 | $0.0001355 | $0.00008540 | $0.00008625 | $20,081.30 | $197,418 |
| 2017-04-23 | $0.00008622 | $0.0001102 | $0.00007231 | $0.00007241 | $5,081.47 | $165,736 |
| 2017-04-24 | $0.00007243 | $0.00009749 | $0.00007243 | $0.00008752 | $5,393.52 | $200,346 |
| 2017-04-25 | $0.00008751 | $0.00008870 | $0.00006360 | $0.00006360 | $3,450.10 | $145,577 |
| 2017-04-26 | $0.00006361 | $0.00008975 | $0.00006343 | $0.00007687 | $8,007.78 | $175,957 |
| 2017-04-27 | $0.00007686 | $0.0001032 | $0.00006550 | $0.00006622 | $3,305.75 | $151,598 |
| 2017-04-28 | $0.00006621 | $0.0001048 | $0.00006571 | $0.00007901 | $8,535.26 | $180,880 |
| 2017-04-29 | $0.00007899 | $0.0001056 | $0.00007899 | $0.00007918 | $3,964.17 | $181,264 |
| 2017-04-30 | $0.00007918 | $0.0001054 | $0.00006640 | $0.00006795 | $8,620.05 | $155,560 |