NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.0001710 | $0.0001989 | $0.0001432 | $0.0001444 | $11,746.70 | $331,402 |
| 2017-07-02 | $0.0001444 | $0.0001756 | $0.0001206 | $0.0001749 | $9,450.90 | $401,330 |
| 2017-07-03 | $0.0001743 | $0.0002045 | $0.0001522 | $0.0001780 | $16,477.30 | $408,354 |
| 2017-07-04 | $0.0001776 | $0.0002098 | $0.0001776 | $0.0001815 | $70.01 | $416,541 |
| 2017-07-05 | $0.0001820 | $0.0002081 | $0.0001795 | $0.0001804 | $3,890.90 | $413,968 |
| 2017-07-06 | $0.0001805 | $0.0002075 | $0.0001792 | $0.0001823 | $498.21 | $418,259 |
| 2017-07-07 | $0.0001824 | $0.0002060 | $0.0001732 | $0.0001750 | $12,199.50 | $401,559 |
| 2017-07-08 | $0.0001751 | $0.0001773 | $0.0001366 | $0.0001366 | $301.74 | $313,620 |
| 2017-07-09 | $0.0001366 | $0.0002031 | $0.0001365 | $0.0001749 | $4,337.39 | $401,485 |
| 2017-07-10 | $0.0001753 | $0.0002003 | $0.0001624 | $0.0001871 | $618.25 | $429,565 |
| 2017-07-11 | $0.0001867 | $0.0001892 | $0.0001396 | $0.0001622 | $741.26 | $372,412 |
| 2017-07-12 | $0.0001614 | $0.0001681 | $0.0001123 | $0.0001669 | $2,228.63 | $383,154 |
| 2017-07-13 | $0.0001432 | $0.0001676 | $0.0001397 | $0.0001407 | $371.58 | $322,971 |
| 2017-07-14 | $0.0001406 | $0.0001778 | $0.0001387 | $0.0001556 | $932.92 | $357,244 |
| 2017-07-15 | $0.0001554 | $0.0001764 | $0.0001229 | $0.0001403 | $895.01 | $322,191 |
| 2017-07-16 | $0.0001399 | $0.0001628 | $0.0001289 | $0.0001327 | $414.56 | $304,568 |
| 2017-07-17 | $0.0001326 | $0.0001674 | $0.0001321 | $0.0001556 | $387.61 | $357,293 |
| 2017-07-18 | $0.0001561 | $0.0001827 | $0.0001390 | $0.0001611 | $497.86 | $369,908 |
| 2017-07-19 | $0.0001614 | $0.0002051 | $0.0001584 | $0.0001821 | $2,834.44 | $418,177 |
| 2017-07-20 | $0.0001817 | $0.0002320 | $0.0001611 | $0.0002250 | $1,125.00 | $516,603 |
| 2017-07-21 | $0.0002266 | $0.0002274 | $0.0001575 | $0.0001866 | $1,516.55 | $428,539 |
| 2017-07-22 | $0.0001866 | $0.0002270 | $0.0001646 | $0.0002264 | $1,123.86 | $520,023 |
| 2017-07-23 | $0.0002264 | $0.0002286 | $0.0001905 | $0.0002203 | $294.49 | $505,934 |
| 2017-07-24 | $0.0002200 | $0.0002240 | $0.0001897 | $0.0001989 | $367.44 | $456,857 |
| 2017-07-25 | $0.0001989 | $0.0002004 | $0.0001472 | $0.0001535 | $554.23 | $352,655 |
| 2017-07-26 | $0.0001536 | $0.0001785 | $0.0001477 | $0.0001510 | $697.21 | $346,916 |
| 2017-07-27 | $0.0001515 | $0.0001881 | $0.0001509 | $0.0001863 | $438.97 | $427,975 |
| 2017-07-28 | $0.0001869 | $0.0001962 | $0.0001601 | $0.0001675 | $970.16 | $384,784 |
| 2017-07-29 | $0.0001669 | $0.0001928 | $0.0001591 | $0.0001626 | $295.09 | $373,608 |
| 2017-07-30 | $0.0001626 | $0.0001922 | $0.0001561 | $0.0001643 | $857.09 | $377,364 |
| 2017-07-31 | $0.0001644 | $0.0002011 | $0.0001622 | $0.0001716 | $1,159.27 | $394,315 |