NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.001039 | $0.001053 | $0.0007013 | $0.0008150 | $14,039.30 | $1,894,392 |
| 2018-04-02 | $0.0008190 | $0.0009152 | $0.0006324 | $0.0006340 | $6,808.84 | $1,473,654 |
| 2018-04-03 | $0.0006344 | $0.0008133 | $0.0005914 | $0.0006679 | $7,825.56 | $1,552,654 |
| 2018-04-04 | $0.0006675 | $0.0006675 | $0.0005394 | $0.0006110 | $2,887.83 | $1,420,370 |
| 2018-04-05 | $0.0006113 | $0.0006840 | $0.0005364 | $0.0005449 | $2,102.07 | $1,266,718 |
| 2018-04-06 | $0.0005421 | $0.0007452 | $0.0005397 | $0.0005952 | $2,901.22 | $1,383,759 |
| 2018-04-07 | $0.0005959 | $0.0007010 | $0.0005480 | $0.0006898 | $3,152.45 | $1,603,739 |
| 2018-04-08 | $0.0006904 | $0.0007064 | $0.0005541 | $0.0006312 | $1,132.70 | $1,467,650 |
| 2018-04-09 | $0.0006323 | $0.0006755 | $0.0005350 | $0.0006755 | $2,561.98 | $1,570,587 |
| 2018-04-10 | $0.0006760 | $0.0006826 | $0.0005988 | $0.0006142 | $2,344.05 | $1,428,129 |
| 2018-04-11 | $0.0006148 | $0.0007594 | $0.0005457 | $0.0006963 | $5,311.65 | $1,619,143 |
| 2018-04-12 | $0.0006946 | $0.0007949 | $0.0006762 | $0.0007117 | $5,957.54 | $1,655,088 |
| 2018-04-13 | $0.0007126 | $0.0008911 | $0.0006996 | $0.0007080 | $3,963.75 | $1,646,497 |
| 2018-04-14 | $0.0007080 | $0.0008172 | $0.0007056 | $0.0007993 | $3,456.88 | $1,858,742 |
| 2018-04-15 | $0.0008001 | $0.0008347 | $0.0007268 | $0.0007514 | $2,911.84 | $1,747,476 |
| 2018-04-16 | $0.0007511 | $0.0008026 | $0.0006352 | $0.0007241 | $5,325.46 | $1,684,048 |
| 2018-04-17 | $0.0007245 | $0.0009726 | $0.0007189 | $0.0008678 | $12,257.80 | $2,018,285 |
| 2018-04-18 | $0.0008686 | $0.0009004 | $0.0007093 | $0.0007342 | $6,096.24 | $1,707,803 |
| 2018-04-19 | $0.0007348 | $0.001156 | $0.0007316 | $0.001074 | $19,231.10 | $2,498,707 |
| 2018-04-20 | $0.001075 | $0.001359 | $0.0009969 | $0.001237 | $36,814.20 | $2,878,430 |
| 2018-04-21 | $0.001238 | $0.001331 | $0.001046 | $0.001071 | $18,572.50 | $2,492,277 |
| 2018-04-22 | $0.001071 | $0.001257 | $0.001050 | $0.001056 | $5,174.68 | $2,456,272 |
| 2018-04-23 | $0.001054 | $0.001073 | $0.001053 | $0.001070 | $1,369.45 | $2,489,428 |
| 2018-04-24 | $0.001071 | $0.001257 | $0.001007 | $0.001172 | $5,137.55 | $2,726,013 |
| 2018-04-25 | $0.001164 | $0.001267 | $0.0009656 | $0.0009669 | $3,124.04 | $2,249,597 |
| 2018-04-26 | $0.0009749 | $0.001303 | $0.0009511 | $0.001300 | $5,675.04 | $3,024,217 |
| 2018-04-27 | $0.001302 | $0.001302 | $0.001074 | $0.001074 | $1,830.07 | $2,497,929 |
| 2018-04-28 | $0.001070 | $0.001132 | $0.001000 | $0.001122 | $1,295.42 | $2,610,487 |
| 2018-04-29 | $0.001121 | $0.001128 | $0.001018 | $0.001035 | $2,525.41 | $2,407,264 |
| 2018-04-30 | $0.001034 | $0.001120 | $0.001006 | $0.001016 | $1,837.46 | $2,363,357 |