NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0008260 | $0.0009884 | $0.0008196 | $0.0008745 | $2,795.74 | $2,030,899 |
| 2018-03-02 | $0.0008723 | $0.001002 | $0.0007566 | $0.0007723 | $3,082.05 | $1,793,499 |
| 2018-03-03 | $0.0007714 | $0.0009194 | $0.0007714 | $0.0009168 | $2,294.88 | $2,129,017 |
| 2018-03-04 | $0.0009152 | $0.001030 | $0.0007785 | $0.0008054 | $2,835.20 | $1,870,460 |
| 2018-03-05 | $0.0008048 | $0.001040 | $0.0007994 | $0.0009230 | $2,051.29 | $2,143,482 |
| 2018-03-06 | $0.0009204 | $0.0009204 | $0.0007425 | $0.0007513 | $1,099.38 | $1,744,817 |
| 2018-03-07 | $0.0008575 | $0.0008704 | $0.0006611 | $0.0007924 | $3,435.04 | $1,840,218 |
| 2018-03-08 | $0.0007912 | $0.0008013 | $0.0006450 | $0.0006547 | $1,445.82 | $1,520,476 |
| 2018-03-09 | $0.0006505 | $0.0007444 | $0.0005872 | $0.0007405 | $1,508.99 | $1,719,696 |
| 2018-03-10 | $0.0007408 | $0.0007580 | $0.0006108 | $0.0007045 | $787.20 | $1,636,099 |
| 2018-03-11 | $0.0007020 | $0.0007601 | $0.0005955 | $0.0006702 | $1,862.92 | $1,556,605 |
| 2018-03-12 | $0.0006681 | $0.0007692 | $0.0006328 | $0.0006399 | $817.47 | $1,486,192 |
| 2018-03-13 | $0.0006362 | $0.0007458 | $0.0005445 | $0.0006404 | $1,403.54 | $1,487,339 |
| 2018-03-14 | $0.0006405 | $0.0007299 | $0.0005597 | $0.0005748 | $672.99 | $1,334,998 |
| 2018-03-15 | $0.0005745 | $0.0006725 | $0.0005389 | $0.0005786 | $655.55 | $1,343,911 |
| 2018-03-16 | $0.0005782 | $0.0006005 | $0.0004771 | $0.0004973 | $1,090.35 | $1,155,103 |
| 2018-03-17 | $0.0004981 | $0.0005804 | $0.0004648 | $0.0005534 | $433.03 | $1,285,563 |
| 2018-03-18 | $0.0005521 | $0.0006648 | $0.0004388 | $0.0006580 | $4,054.50 | $1,528,590 |
| 2018-03-19 | $0.0006552 | $0.0006944 | $0.0005712 | $0.0006822 | $3,992.90 | $1,584,994 |
| 2018-03-20 | $0.0006899 | $0.0008109 | $0.0006677 | $0.0007111 | $1,972.13 | $1,651,991 |
| 2018-03-21 | $0.0007123 | $0.002220 | $0.0007113 | $0.001515 | $213,729 | $3,519,919 |
| 2018-03-22 | $0.001512 | $0.002343 | $0.001300 | $0.001479 | $126,614 | $3,437,005 |
| 2018-03-23 | $0.001566 | $0.001978 | $0.001553 | $0.001757 | $47,069.70 | $4,081,887 |
| 2018-03-24 | $0.001782 | $0.001876 | $0.001383 | $0.001466 | $24,001.60 | $3,405,579 |
| 2018-03-25 | $0.001446 | $0.001554 | $0.001178 | $0.001182 | $10,348.90 | $2,747,783 |
| 2018-03-26 | $0.001182 | $0.001344 | $0.0009682 | $0.001227 | $15,287.10 | $2,851,833 |
| 2018-03-27 | $0.001225 | $0.001246 | $0.0009458 | $0.001246 | $5,858.34 | $2,895,986 |
| 2018-03-28 | $0.001246 | $0.001447 | $0.001183 | $0.001190 | $8,595.40 | $2,765,075 |
| 2018-03-29 | $0.001191 | $0.001422 | $0.0009653 | $0.0009942 | $5,493.20 | $2,310,615 |
| 2018-03-30 | $0.0009917 | $0.001548 | $0.0008849 | $0.0008887 | $35,111.70 | $2,065,497 |
| 2018-03-31 | $0.0009572 | $0.001133 | $0.0008907 | $0.001039 | $9,331.42 | $2,416,095 |