NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.001831 | $0.002024 | $0.001383 | $0.001547 | $13,280.20 | $3,591,362 |
| 2018-02-02 | $0.001544 | $0.001770 | $0.001234 | $0.001678 | $9,441.91 | $3,895,899 |
| 2018-02-03 | $0.001684 | $0.001713 | $0.001005 | $0.001478 | $126,773 | $3,431,992 |
| 2018-02-04 | $0.001387 | $0.001469 | $0.0009873 | $0.001161 | $73,338.70 | $2,695,388 |
| 2018-02-05 | $0.001150 | $0.001171 | $0.0007527 | $0.0007625 | $22,968.30 | $1,770,157 |
| 2018-02-06 | $0.0007634 | $0.0009430 | $0.0006619 | $0.0008565 | $16,102.00 | $1,988,423 |
| 2018-02-07 | $0.0008479 | $0.001088 | $0.0008042 | $0.0009127 | $9,558.94 | $2,118,891 |
| 2018-02-08 | $0.0009090 | $0.001032 | $0.0008674 | $0.0009876 | $9,141.61 | $2,292,817 |
| 2018-02-09 | $0.0009080 | $0.001045 | $0.0008609 | $0.0009551 | $3,148.42 | $2,217,435 |
| 2018-02-10 | $0.0009558 | $0.001076 | $0.0008346 | $0.0009413 | $8,708.29 | $2,185,418 |
| 2018-02-11 | $0.0009405 | $0.0009792 | $0.0007857 | $0.0008055 | $3,882.01 | $1,870,208 |
| 2018-02-12 | $0.0008106 | $0.001061 | $0.0008106 | $0.0009770 | $7,670.78 | $2,268,313 |
| 2018-02-13 | $0.0009787 | $0.001203 | $0.0008587 | $0.0009389 | $18,775.00 | $2,179,950 |
| 2018-02-14 | $0.001021 | $0.001158 | $0.0007994 | $0.0009470 | $72,567.80 | $2,198,783 |
| 2018-02-15 | $0.0009475 | $0.001087 | $0.0008020 | $0.0009120 | $19,031.60 | $2,117,658 |
| 2018-02-16 | $0.0009081 | $0.001013 | $0.0007802 | $0.0009176 | $3,529.93 | $2,130,653 |
| 2018-02-17 | $0.0009174 | $0.001001 | $0.0008050 | $0.0009954 | $10,403.30 | $2,311,180 |
| 2018-02-18 | $0.0009984 | $0.001008 | $0.0008170 | $0.0008349 | $3,432.70 | $1,938,496 |
| 2018-02-19 | $0.0008310 | $0.001235 | $0.0008285 | $0.001116 | $32,587.80 | $2,591,642 |
| 2018-02-20 | $0.001117 | $0.001163 | $0.0008888 | $0.0008984 | $13,365.20 | $2,086,186 |
| 2018-02-21 | $0.0008973 | $0.001114 | $0.0008549 | $0.001048 | $10,885.50 | $2,432,819 |
| 2018-02-22 | $0.001047 | $0.001082 | $0.0007891 | $0.0008869 | $2,946.73 | $2,059,359 |
| 2018-02-23 | $0.0007876 | $0.001033 | $0.0007682 | $0.001016 | $5,955.46 | $2,359,122 |
| 2018-02-24 | $0.001015 | $0.001050 | $0.0007792 | $0.0008740 | $1,755.32 | $2,029,447 |
| 2018-02-25 | $0.0008726 | $0.0009680 | $0.0007547 | $0.0007659 | $2,505.70 | $1,778,621 |
| 2018-02-26 | $0.0007669 | $0.001038 | $0.0007595 | $0.0009254 | $3,865.87 | $2,148,872 |
| 2018-02-27 | $0.0009280 | $0.001036 | $0.0008421 | $0.0008542 | $1,871.37 | $1,983,525 |
| 2018-02-28 | $0.0008532 | $0.0009688 | $0.0008240 | $0.0008248 | $6,981.87 | $1,915,325 |