NobleNXT NOXT
Xếp hạng #?
22:44:15 14/06/2016
NobleNXT (NOXT)
Không hoạt động
Lịch sử giá NobleNXT (NOXT) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.1353 | $0.2531 | $0.1322 | $0.1632 | $4,976.11 | $69,316.67 |
| 2015-01-02 | $0.1631 | $0.1756 | $0.1329 | $0.1329 | $2,103.87 | $92,572.05 |
| 2015-01-03 | $0.1329 | $0.1444 | $0.1190 | $0.1190 | $1,273.31 | $82,904.68 |
| 2015-01-04 | $0.1191 | $0.1320 | $0.1095 | $0.1189 | $1,860.59 | $90,379.02 |
| 2015-01-05 | $0.1193 | $0.1245 | $0.1076 | $0.1103 | $100.00 | $92,420.76 |
| 2015-01-06 | $0.1104 | $0.1252 | $0.07621 | $0.1132 | $1,133.71 | $100,702 |
| 2015-01-07 | $0.1132 | $0.1188 | $0.1043 | $0.1043 | $24.54 | $92,879.84 |
| 2015-01-08 | $0.1043 | $0.1120 | $0.09487 | $0.09899 | $35.86 | $88,919.19 |
| 2015-01-09 | $0.09914 | $0.2090 | $0.09751 | $0.1058 | $382.69 | $95,013.27 |
| 2015-01-10 | $0.1260 | $0.1260 | $0.08482 | $0.09622 | $192.71 | $96,212.85 |
| 2015-01-11 | $0.09616 | $0.09793 | $0.02664 | $0.07969 | $659.96 | $79,680.70 |
| 2015-01-12 | $0.07984 | $0.08165 | $0.07902 | $0.08030 | $182.56 | $80,289.43 |
| 2015-01-13 | $0.08018 | $0.08044 | $0.05516 | $0.05664 | $127.03 | $56,636.07 |
| 2015-01-14 | $0.05616 | $0.05616 | $0.02316 | $0.03867 | $292.74 | $38,665.38 |
| 2015-01-15 | $0.03841 | $0.04308 | $0.02596 | $0.02676 | $190.63 | $26,752.11 |
| 2015-01-16 | $0.02666 | $0.03776 | $0.02547 | $0.03078 | $83.35 | $30,772.06 |
| 2015-01-17 | $0.03074 | $0.03416 | $0.02496 | $0.03088 | $41.99 | $30,879.85 |
| 2015-01-18 | $0.03101 | $0.03980 | $0.03054 | $0.03828 | $20.54 | $38,275.32 |
| 2015-01-19 | $0.03849 | $0.03911 | $0.03845 | $0.03879 | $20.82 | $38,782.67 |
| 2015-01-20 | $0.03818 | $0.03874 | $0.03693 | $0.03804 | $27.34 | $38,032.45 |
| 2015-01-21 | $0.03805 | $0.03884 | $0.02958 | $0.03178 | $17.59 | $31,777.95 |
| 2015-01-22 | $0.03184 | $0.06603 | $0.03172 | $0.06603 | $15.63 | $66,023.22 |
| 2015-01-23 | $0.06606 | $0.06606 | $0.03209 | $0.04160 | $30.45 | $41,596.35 |
| 2015-01-24 | $0.04147 | $0.07856 | $0.04107 | $0.07802 | $7.02 | $78,006.38 |
| 2015-01-25 | $0.07773 | $0.07773 | $0.03688 | $0.03806 | $4.03 | $38,053.45 |
| 2015-01-26 | $0.03811 | $0.04353 | $0.03719 | $0.03846 | $29.98 | $38,451.50 |
| 2015-01-27 | $0.03841 | $0.03874 | $0.03525 | $0.03680 | $4.40 | $36,797.29 |
| 2015-01-28 | $0.03665 | $0.03720 | $0.03211 | $0.03308 | $0.3614 | $33,074.20 |
| 2015-01-29 | $0.03300 | $0.03356 | $0.03276 | $0.03356 | $0.3667 | $33,558.95 |