NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0004928 | $0.0005682 | $0.0004926 | $0.0005031 | $2,474.43 | $1,176,005 |
| 2018-09-02 | $0.0005033 | $0.0005853 | $0.0004995 | $0.0005832 | $390.55 | $1,363,300 |
| 2018-09-03 | $0.0005830 | $0.0005871 | $0.0005759 | $0.0005814 | $904.72 | $1,359,213 |
| 2018-09-04 | $0.0005814 | $0.0006646 | $0.0005798 | $0.0005883 | $947.33 | $1,375,458 |
| 2018-09-05 | $0.0005888 | $0.0005906 | $0.0005363 | $0.0005363 | $92.02 | $1,253,798 |
| 2018-09-06 | $0.0005372 | $0.0005807 | $0.0005068 | $0.0005207 | $411.07 | $1,217,482 |
| 2018-09-07 | $0.0005201 | $0.0005876 | $0.0005146 | $0.0005159 | $1,277.93 | $1,206,350 |
| 2018-09-08 | $0.0005166 | $0.0006435 | $0.0004925 | $0.0004953 | $1,333.49 | $1,158,079 |
| 2018-09-09 | $0.0004950 | $0.0005759 | $0.0004938 | $0.0005011 | $73.54 | $1,171,744 |
| 2018-09-10 | $0.0005008 | $0.0005083 | $0.0004404 | $0.0005051 | $138.72 | $1,181,097 |
| 2018-09-11 | $0.0005059 | $0.0005106 | $0.0004359 | $0.0004407 | $212.56 | $1,030,486 |
| 2018-09-12 | $0.0004407 | $0.0005075 | $0.0004363 | $0.0004436 | $175.92 | $1,037,330 |
| 2018-09-13 | $0.0004439 | $0.0005130 | $0.0004439 | $0.0004548 | $265.19 | $1,063,701 |
| 2018-09-14 | $0.0004545 | $0.0005266 | $0.0004523 | $0.0004550 | $317.93 | $1,064,141 |
| 2018-09-15 | $0.0004544 | $0.0004593 | $0.0004532 | $0.0004567 | $261.33 | $1,068,149 |
| 2018-09-16 | $0.0004580 | $0.0005209 | $0.0004499 | $0.0005197 | $55.39 | $1,215,624 |
| 2018-09-17 | $0.0005210 | $0.0005233 | $0.0004361 | $0.0004386 | $1,023.40 | $1,026,058 |
| 2018-09-18 | $0.0004387 | $0.0004469 | $0.0003752 | $0.0004444 | $88.33 | $1,039,707 |
| 2018-09-19 | $0.0004447 | $0.0004453 | $0.0003702 | $0.0003832 | $107.30 | $896,547 |
| 2018-09-20 | $0.0003834 | $0.0004572 | $0.0003821 | $0.0004557 | $1,405.50 | $1,066,076 |
| 2018-09-21 | $0.0004558 | $0.0004591 | $0.0003933 | $0.0004045 | $40.45 | $946,312 |
| 2018-09-22 | $0.0004048 | $0.0004714 | $0.0003945 | $0.0004693 | $474.86 | $1,098,139 |
| 2018-09-23 | $0.0004696 | $0.0004735 | $0.0004664 | $0.0004685 | $409.03 | $1,096,202 |
| 2018-09-24 | $0.0004686 | $0.0004701 | $0.0004597 | $0.0004613 | $22.80 | $1,079,280 |
| 2018-09-25 | $0.0004607 | $0.0004609 | $0.0004448 | $0.0004502 | $45.66 | $1,053,396 |
| 2018-09-26 | $0.0004494 | $0.0004528 | $0.0003866 | $0.0003879 | $750.82 | $907,808 |
| 2018-09-27 | $0.0003884 | $0.0004699 | $0.0003858 | $0.0004673 | $338.57 | $1,093,586 |
| 2018-09-28 | $0.0004674 | $0.0005329 | $0.0004591 | $0.0004644 | $227.90 | $1,086,708 |
| 2018-09-29 | $0.0004641 | $0.0004641 | $0.0004544 | $0.0004620 | $887.61 | $1,081,228 |
| 2018-09-30 | $0.0004618 | $0.0004653 | $0.0004583 | $0.0004634 | $38.00 | $1,084,428 |