NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0002579 | $0.0002771 | $0.0002547 | $0.0002770 | $100.99 | $639,904 |
| 2017-11-02 | $0.0002777 | $0.0003655 | $0.0002065 | $0.0002806 | $4,294.28 | $648,192 |
| 2017-11-03 | $0.0002802 | $0.0003103 | $0.0002148 | $0.0003079 | $37.19 | $711,402 |
| 2017-11-04 | $0.0003080 | $0.0003104 | $0.0002914 | $0.0002974 | $6.39 | $687,232 |
| 2017-11-05 | $0.0003015 | $0.0003081 | $0.0002646 | $0.0002951 | $298.00 | $681,945 |
| 2017-11-06 | $0.0002958 | $0.0002971 | $0.0002100 | $0.0002107 | $233.22 | $486,990 |
| 2017-11-07 | $0.0002786 | $0.0002883 | $0.0002140 | $0.0002858 | $656.76 | $660,632 |
| 2017-11-08 | $0.0002850 | $0.0003140 | $0.0002178 | $0.0002246 | $314.51 | $519,219 |
| 2017-11-09 | $0.0002244 | $0.0002871 | $0.0002120 | $0.0002843 | $244.71 | $657,156 |
| 2017-11-10 | $0.0002855 | $0.0002936 | $0.0002191 | $0.0002630 | $10.03 | $607,990 |
| 2017-11-11 | $0.0002615 | $0.0002721 | $0.0001898 | $0.0001931 | $144.28 | $446,358 |
| 2017-11-12 | $0.0001930 | $0.0001940 | $0.0001685 | $0.0001759 | $433.27 | $406,711 |
| 2017-11-13 | $0.0001762 | $0.0002658 | $0.00006414 | $0.0001310 | $2,106.14 | $302,855 |
| 2017-11-14 | $0.0001313 | $0.0001987 | $0.00006765 | $0.0001395 | $311.08 | $322,481 |
| 2017-11-15 | $0.0001398 | $0.0002235 | $0.0001341 | $0.0002231 | $199.06 | $515,899 |
| 2017-11-16 | $0.0002246 | $0.0003112 | $0.0001546 | $0.0002371 | $623.43 | $548,179 |
| 2017-11-17 | $0.0002366 | $0.0003208 | $0.0001563 | $0.0002311 | $1,433.63 | $534,520 |
| 2017-11-18 | $0.0002302 | $0.0002336 | $0.0001521 | $0.0001561 | $488.81 | $361,012 |
| 2017-11-19 | $0.0001558 | $0.0002410 | $0.0001541 | $0.0001621 | $17.01 | $375,041 |
| 2017-11-20 | $0.0001621 | $0.0002477 | $0.0001599 | $0.0001649 | $1,842.72 | $381,368 |
| 2017-11-21 | $0.0001649 | $0.0002497 | $0.0001560 | $0.0002428 | $3,047.28 | $561,723 |
| 2017-11-22 | $0.0002434 | $0.0003270 | $0.0001632 | $0.0001872 | $91.92 | $433,165 |
| 2017-11-23 | $0.0001849 | $0.0002492 | $0.0001616 | $0.0001616 | $231.07 | $373,858 |
| 2017-11-24 | $0.0001613 | $0.0002500 | $0.0001583 | $0.0002384 | $11.63 | $551,683 |
| 2017-11-25 | $0.0002381 | $0.0002624 | $0.0001685 | $0.0002624 | $284.70 | $607,135 |
| 2017-11-26 | $0.0002623 | $0.0002641 | $0.0001073 | $0.0001869 | $2,362.12 | $432,417 |
| 2017-11-27 | $0.0001870 | $0.0002903 | $0.0001870 | $0.0001947 | $168.38 | $450,530 |
| 2017-11-28 | $0.0001952 | $0.0002990 | $0.0001933 | $0.0002978 | $1,303.11 | $689,084 |
| 2017-11-29 | $0.0002975 | $0.0003411 | $0.0002030 | $0.0002878 | $258.14 | $666,061 |
| 2017-11-30 | $0.0002922 | $0.0003135 | $0.0001795 | $0.0002805 | $45.84 | $649,300 |