NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0009763 | $0.0009763 | $0.0007548 | $0.0009453 | $12,063.80 | $2,191,883 |
| 2018-01-02 | $0.0009452 | $0.001349 | $0.0008352 | $0.001340 | $34,404.80 | $3,107,932 |
| 2018-01-03 | $0.001336 | $0.001662 | $0.001189 | $0.001662 | $50,549.60 | $3,853,281 |
| 2018-01-04 | $0.001670 | $0.002591 | $0.001359 | $0.002504 | $154,097 | $5,807,297 |
| 2018-01-05 | $0.002640 | $0.004044 | $0.002459 | $0.003073 | $290,070 | $7,127,855 |
| 2018-01-06 | $0.003226 | $0.003523 | $0.002314 | $0.002756 | $127,793 | $6,392,733 |
| 2018-01-07 | $0.002924 | $0.006746 | $0.002851 | $0.006034 | $547,286 | $13,996,060 |
| 2018-01-08 | $0.005700 | $0.01377 | $0.005115 | $0.01178 | $3,031,210 | $27,323,553 |
| 2018-01-09 | $0.01205 | $0.02237 | $0.009772 | $0.009772 | $2,141,500 | $22,670,060 |
| 2018-01-10 | $0.01008 | $0.01084 | $0.004581 | $0.004649 | $612,735 | $10,786,581 |
| 2018-01-11 | $0.005244 | $0.007753 | $0.004803 | $0.006703 | $609,529 | $15,551,918 |
| 2018-01-12 | $0.006883 | $0.007979 | $0.006110 | $0.006686 | $403,635 | $15,512,884 |
| 2018-01-13 | $0.006679 | $0.007576 | $0.004584 | $0.005167 | $223,430 | $11,987,529 |
| 2018-01-14 | $0.005026 | $0.005604 | $0.003655 | $0.004137 | $164,755 | $9,598,497 |
| 2018-01-15 | $0.004244 | $0.004784 | $0.002985 | $0.003276 | $124,101 | $7,600,574 |
| 2018-01-16 | $0.003416 | $0.004033 | $0.002641 | $0.003100 | $74,917.60 | $7,192,830 |
| 2018-01-17 | $0.003198 | $0.003501 | $0.001714 | $0.003218 | $84,888.60 | $7,467,480 |
| 2018-01-18 | $0.003342 | $0.005437 | $0.002844 | $0.003989 | $180,216 | $9,256,788 |
| 2018-01-19 | $0.004060 | $0.004871 | $0.003607 | $0.003792 | $96,325.40 | $8,799,643 |
| 2018-01-20 | $0.003833 | $0.004441 | $0.003645 | $0.004084 | $62,596.30 | $9,477,909 |
| 2018-01-21 | $0.004093 | $0.004186 | $0.002992 | $0.003435 | $37,207.30 | $7,973,389 |
| 2018-01-22 | $0.003482 | $0.003634 | $0.002799 | $0.003257 | $32,524.30 | $7,559,727 |
| 2018-01-23 | $0.003249 | $0.003466 | $0.002686 | $0.003145 | $26,904.60 | $7,300,368 |
| 2018-01-24 | $0.003144 | $0.004309 | $0.002779 | $0.003256 | $133,099 | $7,557,109 |
| 2018-01-25 | $0.003309 | $0.003691 | $0.003169 | $0.003245 | $39,073.50 | $7,532,310 |
| 2018-01-26 | $0.003237 | $0.003594 | $0.002200 | $0.002783 | $76,684.30 | $6,460,413 |
| 2018-01-27 | $0.002893 | $0.003109 | $0.002528 | $0.002726 | $20,503.50 | $6,327,999 |
| 2018-01-28 | $0.002740 | $0.002988 | $0.002564 | $0.002671 | $11,938.70 | $6,198,945 |
| 2018-01-29 | $0.002668 | $0.002756 | $0.002319 | $0.002463 | $12,157.90 | $5,717,654 |
| 2018-01-30 | $0.002352 | $0.002573 | $0.001967 | $0.002000 | $23,611.10 | $4,643,203 |
| 2018-01-31 | $0.002003 | $0.002144 | $0.001775 | $0.001826 | $10,996.10 | $4,239,862 |