NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.0005993 | $0.0006808 | $0.0005236 | $0.0006016 | $3,890.17 | $1,401,498 |
| 2018-06-02 | $0.0006013 | $0.0006875 | $0.0005322 | $0.0006870 | $3,033.00 | $1,600,378 |
| 2018-06-03 | $0.0006871 | $0.0006953 | $0.0006107 | $0.0006935 | $897.94 | $1,615,602 |
| 2018-06-04 | $0.0006938 | $0.0006957 | $0.0005977 | $0.0006749 | $488.64 | $1,572,295 |
| 2018-06-05 | $0.0006752 | $0.0006759 | $0.0005905 | $0.0006101 | $229.43 | $1,421,329 |
| 2018-06-06 | $0.0006099 | $0.0006920 | $0.0006075 | $0.0006120 | $635.25 | $1,425,771 |
| 2018-06-07 | $0.0006125 | $0.0006198 | $0.0006121 | $0.0006141 | $935.95 | $1,430,814 |
| 2018-06-08 | $0.0006146 | $0.0006898 | $0.0006048 | $0.0006104 | $1,004.06 | $1,422,204 |
| 2018-06-09 | $0.0006102 | $0.0006915 | $0.0006079 | $0.0006746 | $150.86 | $1,571,807 |
| 2018-06-10 | $0.0006755 | $0.0006755 | $0.0004685 | $0.0004736 | $1,090.22 | $1,103,433 |
| 2018-06-11 | $0.0004743 | $0.0005542 | $0.0004685 | $0.0005513 | $394.54 | $1,284,478 |
| 2018-06-12 | $0.0004821 | $0.0005497 | $0.0004554 | $0.0004596 | $223.63 | $1,070,889 |
| 2018-06-13 | $0.0004608 | $0.0005941 | $0.0004342 | $0.0004426 | $262.74 | $1,031,135 |
| 2018-06-14 | $0.0004424 | $0.0005233 | $0.0004424 | $0.0004658 | $169.24 | $1,085,379 |
| 2018-06-15 | $0.0004651 | $0.0005220 | $0.0004487 | $0.0004512 | $50.48 | $1,051,274 |
| 2018-06-16 | $0.0004495 | $0.0004601 | $0.0004454 | $0.0004557 | $114.08 | $1,061,901 |
| 2018-06-17 | $0.0004570 | $0.0005250 | $0.0004534 | $0.0004550 | $94.00 | $1,060,074 |
| 2018-06-18 | $0.0004534 | $0.0005186 | $0.0004500 | $0.0004714 | $178.58 | $1,098,330 |
| 2018-06-19 | $0.0004711 | $0.0005409 | $0.0004687 | $0.0004726 | $212.83 | $1,101,110 |
| 2018-06-20 | $0.0004728 | $0.0005330 | $0.0004610 | $0.0004725 | $210.96 | $1,101,002 |
| 2018-06-21 | $0.0004726 | $0.0005422 | $0.0004690 | $0.0004705 | $1,115.67 | $1,096,445 |
| 2018-06-22 | $0.0004700 | $0.0004992 | $0.0004161 | $0.0004841 | $698.80 | $1,128,029 |
| 2018-06-23 | $0.0004842 | $0.0005614 | $0.0004286 | $0.0005551 | $608.82 | $1,293,455 |
| 2018-06-24 | $0.0005550 | $0.0005559 | $0.0004044 | $0.0004930 | $1,962.77 | $1,148,814 |
| 2018-06-25 | $0.0004920 | $0.0005047 | $0.0004369 | $0.0004374 | $728.34 | $1,019,181 |
| 2018-06-26 | $0.0004374 | $0.0004391 | $0.0004254 | $0.0004258 | $48.24 | $992,224 |
| 2018-06-27 | $0.0004256 | $0.0005514 | $0.0004211 | $0.0004905 | $177.98 | $1,143,108 |
| 2018-06-28 | $0.0004907 | $0.0004922 | $0.0004082 | $0.0004105 | $58.98 | $956,674 |
| 2018-06-29 | $0.0004108 | $0.0004735 | $0.0004085 | $0.0004338 | $389.80 | $1,010,798 |
| 2018-06-30 | $0.0004343 | $0.0005143 | $0.0004343 | $0.0004470 | $2,326.56 | $1,041,711 |