NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0002791 | $0.0003287 | $0.0001920 | $0.0003268 | $837.98 | $756,431 |
| 2017-12-02 | $0.0003265 | $0.0003324 | $0.0002187 | $0.0003176 | $117.81 | $735,085 |
| 2017-12-03 | $0.0003180 | $0.0003530 | $0.0002213 | $0.0003335 | $734.87 | $771,911 |
| 2017-12-04 | $0.0003346 | $0.0003430 | $0.0002180 | $0.0003399 | $232.48 | $786,799 |
| 2017-12-05 | $0.0003406 | $0.0003540 | $0.0002319 | $0.0003501 | $287.76 | $810,495 |
| 2017-12-06 | $0.0003496 | $0.0004050 | $0.0002501 | $0.0002758 | $398.11 | $638,553 |
| 2017-12-07 | $0.0002753 | $0.0004191 | $0.0002753 | $0.0003460 | $1,670.86 | $801,173 |
| 2017-12-08 | $0.0003468 | $0.0003514 | $0.0002821 | $0.0003256 | $2,119.13 | $753,965 |
| 2017-12-09 | $0.0003253 | $0.0004440 | $0.0002919 | $0.0003060 | $243.19 | $708,553 |
| 2017-12-10 | $0.0003068 | $0.0004705 | $0.0002728 | $0.0004619 | $164.45 | $1,069,767 |
| 2017-12-11 | $0.0004586 | $0.0005079 | $0.0003442 | $0.0003480 | $472.06 | $806,031 |
| 2017-12-12 | $0.0003498 | $0.0006634 | $0.0003449 | $0.0006516 | $917.29 | $1,509,180 |
| 2017-12-13 | $0.0006519 | $0.0006751 | $0.0003313 | $0.0003338 | $245.55 | $773,156 |
| 2017-12-14 | $0.0003336 | $0.0005023 | $0.0003312 | $0.0003343 | $1,377.35 | $774,309 |
| 2017-12-15 | $0.0003350 | $0.0005433 | $0.0003347 | $0.0003642 | $2,349.77 | $843,751 |
| 2017-12-16 | $0.0003647 | $0.0008121 | $0.0003495 | $0.0008026 | $6,404.12 | $1,859,346 |
| 2017-12-17 | $0.0008064 | $0.0008064 | $0.0004131 | $0.0005785 | $3,795.11 | $1,340,190 |
| 2017-12-18 | $0.0005799 | $0.0006056 | $0.0004270 | $0.0005879 | $1,695.74 | $1,362,077 |
| 2017-12-19 | $0.0005883 | $0.0006485 | $0.0003747 | $0.0006424 | $1,196.16 | $1,488,568 |
| 2017-12-20 | $0.0006431 | $0.0006504 | $0.0003539 | $0.0004966 | $1,887.44 | $1,150,725 |
| 2017-12-21 | $0.0004976 | $0.0006939 | $0.0004722 | $0.0006338 | $15,045.50 | $1,468,652 |
| 2017-12-22 | $0.0006359 | $0.0006418 | $0.0003820 | $0.0004115 | $5,329.77 | $953,643 |
| 2017-12-23 | $0.0004154 | $0.0007751 | $0.0004154 | $0.0005794 | $3,926.96 | $1,342,757 |
| 2017-12-24 | $0.0005857 | $0.0008348 | $0.0005175 | $0.0008348 | $19,972.60 | $1,934,714 |
| 2017-12-25 | $0.0008433 | $0.001017 | $0.0006924 | $0.0008407 | $14,659.20 | $1,948,522 |
| 2017-12-26 | $0.0008399 | $0.001112 | $0.0007002 | $0.0009549 | $22,136.50 | $2,213,325 |
| 2017-12-27 | $0.0009557 | $0.001142 | $0.0007725 | $0.0009332 | $9,367.96 | $2,163,214 |
| 2017-12-28 | $0.0009313 | $0.001006 | $0.0007520 | $0.0008574 | $4,556.58 | $1,987,623 |
| 2017-12-29 | $0.0008656 | $0.001030 | $0.0007149 | $0.001004 | $9,198.67 | $2,328,338 |
| 2017-12-30 | $0.001002 | $0.001002 | $0.0007517 | $0.0007797 | $5,636.11 | $1,807,628 |
| 2017-12-31 | $0.0007719 | $0.0009953 | $0.0007638 | $0.0009743 | $14,733.50 | $2,258,981 |