NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.0004648 | $0.0004650 | $0.0004471 | $0.0004565 | $213.35 | $1,065,347 |
| 2018-08-02 | $0.0004567 | $0.0004620 | $0.0004499 | $0.0004525 | $33.36 | $1,056,193 |
| 2018-08-03 | $0.0004525 | $0.0005274 | $0.0004403 | $0.0005188 | $108.96 | $1,210,965 |
| 2018-08-04 | $0.0005196 | $0.0005239 | $0.0004180 | $0.0004206 | $150.26 | $981,872 |
| 2018-08-05 | $0.0004208 | $0.0004255 | $0.0004148 | $0.0004226 | $83.44 | $986,433 |
| 2018-08-06 | $0.0004231 | $0.0004893 | $0.0004121 | $0.0004165 | $1,252.32 | $972,248 |
| 2018-08-07 | $0.0004163 | $0.0004285 | $0.0004031 | $0.0004031 | $83.94 | $941,117 |
| 2018-08-08 | $0.0004036 | $0.0004566 | $0.0003747 | $0.0003761 | $55.87 | $878,088 |
| 2018-08-09 | $0.0003770 | $0.0003968 | $0.0003737 | $0.0003928 | $294.95 | $917,048 |
| 2018-08-10 | $0.0003924 | $0.0004589 | $0.0003641 | $0.0004315 | $146.57 | $1,007,501 |
| 2018-08-11 | $0.0004311 | $0.0004317 | $0.0003662 | $0.0003765 | $157.13 | $879,066 |
| 2018-08-12 | $0.0003753 | $0.0003850 | $0.0003718 | $0.0003795 | $101.93 | $886,325 |
| 2018-08-13 | $0.0003794 | $0.0003896 | $0.0003709 | $0.0003762 | $320.95 | $878,565 |
| 2018-08-14 | $0.0003759 | $0.0004347 | $0.0003557 | $0.0003721 | $734.83 | $869,082 |
| 2018-08-15 | $0.0003718 | $0.0003960 | $0.0003098 | $0.0003142 | $50.25 | $733,812 |
| 2018-08-16 | $0.0003137 | $0.0003869 | $0.0003117 | $0.0003791 | $55.68 | $885,531 |
| 2018-08-17 | $0.0003791 | $0.0003926 | $0.0003236 | $0.0003288 | $29.66 | $767,938 |
| 2018-08-18 | $0.0003295 | $0.0003305 | $0.0003164 | $0.0003201 | $123.19 | $747,710 |
| 2018-08-19 | $0.0003202 | $0.0003919 | $0.0003167 | $0.0003898 | $62.25 | $910,547 |
| 2018-08-20 | $0.0003891 | $0.0003918 | $0.0003134 | $0.0003144 | $82.24 | $734,638 |
| 2018-08-21 | $0.0003140 | $0.0003900 | $0.0003139 | $0.0003242 | $286.64 | $757,456 |
| 2018-08-22 | $0.0003243 | $0.0004713 | $0.0003226 | $0.0004456 | $319.07 | $1,041,230 |
| 2018-08-23 | $0.0004457 | $0.0004509 | $0.0003837 | $0.0003922 | $39.27 | $916,364 |
| 2018-08-24 | $0.0003925 | $0.0004581 | $0.0003895 | $0.0004026 | $282.33 | $940,885 |
| 2018-08-25 | $0.0004019 | $0.0004075 | $0.0004011 | $0.0004049 | $186.24 | $946,142 |
| 2018-08-26 | $0.0004057 | $0.0004707 | $0.0003957 | $0.0004705 | $282.32 | $1,099,683 |
| 2018-08-27 | $0.0004703 | $0.0004737 | $0.0004022 | $0.0004139 | $678.50 | $967,392 |
| 2018-08-28 | $0.0004131 | $0.0006388 | $0.0004125 | $0.0004960 | $2,185.56 | $1,159,244 |
| 2018-08-29 | $0.0004964 | $0.0004989 | $0.0004882 | $0.0004929 | $25.46 | $1,152,037 |
| 2018-08-30 | $0.0004931 | $0.0004948 | $0.0004775 | $0.0004891 | $56.35 | $1,143,345 |
| 2018-08-31 | $0.0004896 | $0.0004945 | $0.0004856 | $0.0004934 | $232.66 | $1,153,422 |