NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0002898 | $0.0003570 | $0.0002897 | $0.0003235 | $1,110.88 | $744,679 |
| 2017-09-02 | $0.0003243 | $0.0003617 | $0.0002681 | $0.0003217 | $539.63 | $740,520 |
| 2017-09-03 | $0.0003219 | $0.0003315 | $0.0002773 | $0.0002926 | $197.24 | $673,448 |
| 2017-09-04 | $0.0002925 | $0.0003193 | $0.0002082 | $0.0002541 | $122.72 | $584,871 |
| 2017-09-05 | $0.0002552 | $0.0002628 | $0.0002099 | $0.0002393 | $15.82 | $550,992 |
| 2017-09-06 | $0.0002397 | $0.0003263 | $0.0002252 | $0.0002816 | $604.43 | $648,382 |
| 2017-09-07 | $0.0002811 | $0.0003220 | $0.0001842 | $0.0002317 | $5,546.70 | $533,379 |
| 2017-09-08 | $0.0002317 | $0.0002794 | $0.0002052 | $0.0002146 | $60.89 | $494,084 |
| 2017-09-09 | $0.0002152 | $0.0002610 | $0.0002103 | $0.0002605 | $1,201.42 | $599,871 |
| 2017-09-10 | $0.0002598 | $0.0002598 | $0.0002026 | $0.0002554 | $21.44 | $588,250 |
| 2017-09-11 | $0.0002550 | $0.0002625 | $0.0002068 | $0.0002102 | $82.99 | $484,168 |
| 2017-09-12 | $0.0002104 | $0.0002608 | $0.0002104 | $0.0002501 | $28.26 | $576,024 |
| 2017-09-13 | $0.0002491 | $0.0002501 | $0.0002298 | $0.0002326 | $232.64 | $535,841 |
| 2017-09-14 | $0.0002326 | $0.0002357 | $0.0001611 | $0.0001611 | $64.02 | $371,049 |
| 2017-09-15 | $0.0001622 | $0.0001874 | $0.0001442 | $0.0001491 | $189.62 | $343,382 |
| 2017-09-16 | $0.0001487 | $0.0001874 | $0.0001423 | $0.0001858 | $5.83 | $428,144 |
| 2017-09-17 | $0.0001857 | $0.0002214 | $0.0001485 | $0.0001540 | $220.37 | $354,734 |
| 2017-09-18 | $0.0001537 | $0.0002420 | $0.0001537 | $0.0002043 | $251.85 | $470,747 |
| 2017-09-19 | $0.0002048 | $0.0002060 | $0.0001565 | $0.0001980 | $666.71 | $456,125 |
| 2017-09-20 | $0.0001977 | $0.0002427 | $0.0001951 | $0.0002391 | $213.59 | $550,910 |
| 2017-09-21 | $0.0002380 | $0.0002414 | $0.0001796 | $0.0001817 | $47.70 | $418,610 |
| 2017-09-22 | $0.0001814 | $0.0002247 | $0.0001768 | $0.0001809 | $362.13 | $416,843 |
| 2017-09-23 | $0.0001804 | $0.0002325 | $0.0001786 | $0.0001961 | $196.30 | $452,038 |
| 2017-09-24 | $0.0001963 | $0.0002009 | $0.0001505 | $0.0001525 | $404.70 | $351,423 |
| 2017-09-25 | $0.0001523 | $0.0002064 | $0.0001511 | $0.0001617 | $105.23 | $372,676 |
| 2017-09-26 | $0.0001624 | $0.0001973 | $0.0001561 | $0.0001601 | $6.35 | $369,054 |
| 2017-09-27 | $0.0001597 | $0.0002436 | $0.0001537 | $0.0002322 | $9.62 | $535,335 |
| 2017-09-28 | $0.0002306 | $0.0002535 | $0.0002091 | $0.0002098 | $369.61 | $483,777 |
| 2017-09-29 | $0.0002097 | $0.0002542 | $0.0002097 | $0.0002503 | $285.23 | $577,094 |
| 2017-09-30 | $0.0002503 | $0.0002762 | $0.0001735 | $0.0002604 | $411.56 | $600,319 |