NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00006795 | $0.00009482 | $0.00004376 | $0.00004410 | $6,386.17 | $100,979 |
| 2017-05-02 | $0.00004412 | $0.00008730 | $0.00004401 | $0.00007264 | $784.12 | $166,320 |
| 2017-05-03 | $0.00007264 | $0.0005510 | $0.00007139 | $0.00007471 | $1,092.35 | $171,070 |
| 2017-05-04 | $0.00007477 | $0.00007849 | $0.00004585 | $0.00004623 | $536.49 | $105,846 |
| 2017-05-05 | $0.00004634 | $0.00006444 | $0.00004634 | $0.00006224 | $454.94 | $142,503 |
| 2017-05-06 | $0.00006222 | $0.00006275 | $0.00004627 | $0.00004735 | $53.67 | $108,428 |
| 2017-05-07 | $0.00004736 | $0.00006337 | $0.00004735 | $0.00006332 | $50.52 | $144,993 |
| 2017-05-08 | $0.00006333 | $0.00008971 | $0.00004974 | $0.00006892 | $720.05 | $157,827 |
| 2017-05-09 | $0.00006893 | $0.00007019 | $0.00005070 | $0.00005239 | $198.92 | $119,969 |
| 2017-05-10 | $0.00005241 | $0.00007097 | $0.00005156 | $0.00005274 | $95.99 | $120,783 |
| 2017-05-11 | $0.00005284 | $0.00007326 | $0.00005226 | $0.00007268 | $7.93 | $166,450 |
| 2017-05-12 | $0.00007275 | $0.00007290 | $0.00005263 | $0.00006796 | $1,158.68 | $155,648 |
| 2017-05-13 | $0.00006782 | $0.00007094 | $0.00005098 | $0.00007094 | $558.18 | $162,479 |
| 2017-05-14 | $0.00007117 | $0.00007258 | $0.00005277 | $0.00007159 | $68.56 | $163,975 |
| 2017-05-15 | $0.00007164 | $0.00007175 | $0.00005089 | $0.00005192 | $262.90 | $118,927 |
| 2017-05-16 | $0.00005185 | $0.00006960 | $0.00005055 | $0.00006895 | $138.55 | $157,922 |
| 2017-05-17 | $0.00006893 | $0.00007195 | $0.00003639 | $0.00005421 | $49.87 | $124,177 |
| 2017-05-18 | $0.00005418 | $0.00005664 | $0.00003606 | $0.00003769 | $47.44 | $86,334.90 |
| 2017-05-19 | $0.00003771 | $0.00005904 | $0.00003771 | $0.00005894 | $118.55 | $135,003 |
| 2017-05-20 | $0.00005887 | $0.00006145 | $0.00003951 | $0.00006141 | $290.02 | $140,682 |
| 2017-05-21 | $0.00006139 | $0.00008830 | $0.00006107 | $0.00008731 | $939.76 | $200,008 |
| 2017-05-22 | $0.00008743 | $0.0001064 | $0.00007347 | $0.0001056 | $4,737.18 | $241,989 |
| 2017-05-23 | $0.0001055 | $0.0001611 | $0.00008495 | $0.0001386 | $7,593.03 | $317,421 |
| 2017-05-24 | $0.0001387 | $0.0006172 | $0.0001387 | $0.0002813 | $12,587.90 | $644,539 |
| 2017-05-25 | $0.0002810 | $0.0002981 | $0.0002180 | $0.0002329 | $19,202.10 | $533,662 |
| 2017-05-26 | $0.0002313 | $0.0002748 | $0.0001897 | $0.0002007 | $507.95 | $459,750 |
| 2017-05-27 | $0.0002013 | $0.0002485 | $0.0001391 | $0.0001831 | $4,325.36 | $419,415 |
| 2017-05-28 | $0.0001842 | $0.0002058 | $0.0001254 | $0.0001523 | $19,532.90 | $348,955 |
| 2017-05-29 | $0.0001520 | $0.0002024 | $0.0001329 | $0.0001673 | $1,894.38 | $383,362 |
| 2017-05-30 | $0.0001675 | $0.0002179 | $0.0001369 | $0.0001742 | $2,263.03 | $399,278 |
| 2017-05-31 | $0.0001749 | $0.0002401 | $0.0001538 | $0.0001828 | $44,859.10 | $418,865 |