NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0003144 | $0.0003172 | $0.0002530 | $0.0003163 | $367.04 | $741,172 |
| 2018-11-02 | $0.0003163 | $0.0003163 | $0.0002530 | $0.0002550 | $79.71 | $597,725 |
| 2018-11-03 | $0.0002550 | $0.0003188 | $0.0002550 | $0.0003188 | $298.45 | $747,201 |
| 2018-11-04 | $0.0003188 | $0.0003218 | $0.0003167 | $0.0003218 | $3.22 | $754,187 |
| 2018-11-05 | $0.0003218 | $0.0003238 | $0.0002558 | $0.0002567 | $4.65 | $601,666 |
| 2018-11-06 | $0.0002577 | $0.0003240 | $0.0002560 | $0.0003240 | $33.33 | $757,623 |
| 2018-11-07 | $0.0003240 | $0.0003280 | $0.0002601 | $0.0002614 | $19.77 | $612,872 |
| 2018-11-08 | $0.0002613 | $0.0002617 | $0.0002570 | $0.0002573 | $25.99 | $603,228 |
| 2018-11-09 | $0.0002573 | $0.0002585 | $0.0002547 | $0.0002553 | $32.67 | $598,636 |
| 2018-11-10 | $0.0002553 | $0.0002579 | $0.0002550 | $0.0002570 | $50.63 | $602,505 |
| 2018-11-11 | $0.0002568 | $0.0002574 | $0.0002535 | $0.0002555 | $0 | $599,051 |
| 2018-11-12 | $0.0002555 | $0.0002574 | $0.0002541 | $0.0002548 | $44.87 | $597,371 |
| 2018-11-13 | $0.0002548 | $0.0002560 | $0.0002532 | $0.0002546 | $44.59 | $597,144 |
| 2018-11-14 | $0.0002539 | $0.0002548 | $0.0002200 | $0.0002280 | $1,078.27 | $534,710 |
| 2018-11-15 | $0.0002292 | $0.0002301 | $0.0002134 | $0.0002256 | $37.40 | $529,120 |
| 2018-11-16 | $0.0002255 | $0.0002259 | $0.0002195 | $0.0002226 | $21.37 | $522,068 |
| 2018-11-17 | $0.0002230 | $0.0002230 | $0.0002202 | $0.0002217 | $22.75 | $520,115 |
| 2018-11-18 | $0.0002225 | $0.0002260 | $0.0002220 | $0.0002247 | $58.50 | $527,005 |
| 2018-11-19 | $0.0002248 | $0.0002248 | $0.0001917 | $0.0001937 | $30.76 | $454,496 |
| 2018-11-20 | $0.0001926 | $0.0001978 | $0.0001688 | $0.0001776 | $5.91 | $416,666 |
| 2018-11-21 | $0.0001777 | $0.0002309 | $0.0001734 | $0.0002305 | $131.39 | $540,805 |
| 2018-11-22 | $0.0002297 | $0.0002305 | $0.0001739 | $0.0001743 | $8.99 | $409,017 |
| 2018-11-23 | $0.0001734 | $0.0001753 | $0.0001675 | $0.0001704 | $0 | $399,804 |
| 2018-11-24 | $0.0001704 | $0.0001729 | $0.0001501 | $0.0001547 | $53.36 | $362,942 |
| 2018-11-25 | $0.0001547 | $0.0001570 | $0.0001425 | $0.0001540 | $0 | $361,415 |
| 2018-11-26 | $0.0002002 | $0.0002058 | $0.0001454 | $0.0001508 | $119.45 | $353,864 |
| 2018-11-27 | $0.0001507 | $0.0001543 | $0.0001460 | $0.0001528 | $93.47 | $358,574 |
| 2018-11-28 | $0.0001529 | $0.0001755 | $0.0001529 | $0.0001700 | $62.66 | $399,101 |
| 2018-11-29 | $0.0001707 | $0.0001766 | $0.0001652 | $0.0001711 | $35.20 | $401,693 |
| 2018-11-30 | $0.0001715 | $0.0001730 | $0.0001572 | $0.0001605 | $37.00 | $376,743 |