NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.001016 | $0.001083 | $0.0009752 | $0.001001 | $1,719.48 | $2,328,708 |
| 2018-05-02 | $0.0009992 | $0.001111 | $0.0009904 | $0.001106 | $1,413.11 | $2,574,537 |
| 2018-05-03 | $0.001106 | $0.001160 | $0.0009417 | $0.001073 | $4,356.24 | $2,496,443 |
| 2018-05-04 | $0.001072 | $0.001172 | $0.001052 | $0.001067 | $2,274.38 | $2,482,648 |
| 2018-05-05 | $0.001066 | $0.001195 | $0.001065 | $0.001080 | $975.86 | $2,514,705 |
| 2018-05-06 | $0.001081 | $0.001091 | $0.0009470 | $0.0009607 | $1,267.41 | $2,236,095 |
| 2018-05-07 | $0.0009614 | $0.001134 | $0.0009237 | $0.0009347 | $2,233.66 | $2,175,721 |
| 2018-05-08 | $0.0009367 | $0.001130 | $0.0009105 | $0.0009213 | $623.88 | $2,144,619 |
| 2018-05-09 | $0.0009199 | $0.001120 | $0.0008992 | $0.001118 | $5,596.14 | $2,602,547 |
| 2018-05-10 | $0.001118 | $0.001126 | $0.0009920 | $0.0009930 | $1,146.80 | $2,311,662 |
| 2018-05-11 | $0.0009942 | $0.001073 | $0.0008420 | $0.0008420 | $2,260.33 | $1,960,170 |
| 2018-05-12 | $0.0008395 | $0.0009404 | $0.0008236 | $0.0009318 | $1,362.23 | $2,169,327 |
| 2018-05-13 | $0.0009314 | $0.0009503 | $0.0008542 | $0.0008692 | $746.31 | $2,023,693 |
| 2018-05-14 | $0.0008690 | $0.0008709 | $0.0006689 | $0.0006951 | $11,280.00 | $1,618,554 |
| 2018-05-15 | $0.0006940 | $0.0007937 | $0.0006754 | $0.0007642 | $2,343.79 | $1,779,388 |
| 2018-05-16 | $0.0007638 | $0.0007644 | $0.0006532 | $0.0007509 | $5,515.83 | $1,748,484 |
| 2018-05-17 | $0.0007514 | $0.0008377 | $0.0006420 | $0.0006457 | $711.73 | $1,503,541 |
| 2018-05-18 | $0.0006462 | $0.0007443 | $0.0006459 | $0.0007416 | $1,266.36 | $1,727,022 |
| 2018-05-19 | $0.0007415 | $0.0007522 | $0.0006539 | $0.0007415 | $936.02 | $1,726,895 |
| 2018-05-20 | $0.0007421 | $0.0008283 | $0.0006606 | $0.0006813 | $337.17 | $1,586,782 |
| 2018-05-21 | $0.0006822 | $0.0008579 | $0.0006702 | $0.0006727 | $268.44 | $1,566,800 |
| 2018-05-22 | $0.0006726 | $0.0008334 | $0.0006593 | $0.0007211 | $412.99 | $1,679,409 |
| 2018-05-23 | $0.0007203 | $0.0007905 | $0.0006321 | $0.0006785 | $1,323.12 | $1,580,282 |
| 2018-05-24 | $0.0006768 | $0.0007366 | $0.0006549 | $0.0006794 | $1,672.52 | $1,582,445 |
| 2018-05-25 | $0.0006806 | $0.0007514 | $0.0005971 | $0.0006730 | $2,813.94 | $1,567,659 |
| 2018-05-26 | $0.0006721 | $0.0006821 | $0.0005208 | $0.0006599 | $1,104.74 | $1,537,131 |
| 2018-05-27 | $0.0006602 | $0.0006641 | $0.0005833 | $0.0005875 | $257.11 | $1,368,588 |
| 2018-05-28 | $0.0005876 | $0.0005929 | $0.0005679 | $0.0005697 | $397.26 | $1,327,069 |
| 2018-05-29 | $0.0005695 | $0.0006026 | $0.0005204 | $0.0005222 | $544.17 | $1,216,438 |
| 2018-05-30 | $0.0005225 | $0.0006040 | $0.0005129 | $0.0005169 | $340.30 | $1,204,136 |
| 2018-05-31 | $0.0005168 | $0.0006800 | $0.0005143 | $0.0005989 | $1,966.01 | $1,395,201 |