NobleNXT NOXT
Xếp hạng #?
22:44:15 14/06/2016
NobleNXT (NOXT)
Không hoạt động
Lịch sử giá NobleNXT (NOXT) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.03435 | $0.07727 | $0.03020 | $0.07684 | $96.44 | $76,826.52 |
| 2015-03-02 | $0.07688 | $0.08112 | $0.07628 | $0.08064 | $13.06 | $80,630.29 |
| 2015-03-03 | $0.05488 | $0.1093 | $0.05473 | $0.1080 | $8.76 | $108,004 |
| 2015-03-04 | $0.1078 | $0.1123 | $0.03900 | $0.03972 | $0.09032 | $39,716.76 |
| 2015-03-05 | $0.03967 | $0.03985 | $0.03851 | $0.03898 | $0.08864 | $38,977.14 |
| 2015-03-07 | $0.04632 | $0.05525 | $0.04622 | $0.05525 | $16.27 | $30,467.61 |
| 2015-03-08 | $0.05529 | $0.05557 | $0.05451 | $0.05487 | $2.74 | $30,257.30 |
| 2015-03-09 | $0.05496 | $0.05496 | $0.05496 | $0.05496 | $2.75 | $30,307.81 |
| 2015-03-11 | $0.05016 | $0.05052 | $0.04976 | $0.05041 | $50.45 | $27,796.44 |
| 2015-03-12 | $0.05037 | $0.05049 | $0.04975 | $0.04995 | $49.99 | $27,544.27 |
| 2015-03-13 | $0.05221 | $0.06637 | $0.05220 | $0.06480 | $2.24 | $35,732.53 |
| 2015-03-14 | $0.06460 | $0.06503 | $0.04779 | $0.04795 | $0.03332 | $26,440.20 |
| 2015-03-15 | $0.04795 | $0.06479 | $0.04780 | $0.04822 | $0.2817 | $26,591.57 |
| 2015-03-16 | $0.04824 | $0.04949 | $0.04775 | $0.04927 | $1.31 | $27,171.34 |
| 2015-03-17 | $0.04927 | $0.04958 | $0.04878 | $0.04892 | $1.14 | $26,975.53 |
| 2015-03-19 | $0.04429 | $0.04483 | $0.02019 | $0.02088 | $37.61 | $11,512.05 |
| 2015-03-20 | $0.02088 | $0.04202 | $0.02081 | $0.04187 | $0.4187 | $23,090.83 |
| 2015-03-21 | $0.04186 | $0.05244 | $0.02597 | $0.05201 | $26.54 | $28,677.01 |
| 2015-03-22 | $0.05198 | $0.07718 | $0.05192 | $0.05359 | $297.25 | $29,552.13 |
| 2015-03-23 | $0.05358 | $0.08296 | $0.05358 | $0.07980 | $152.51 | $44,005.77 |
| 2015-03-24 | $0.07977 | $0.07989 | $0.05906 | $0.05941 | $29.45 | $32,758.46 |
| 2015-03-25 | $0.05980 | $0.07006 | $0.05147 | $0.05170 | $130.32 | $28,509.60 |
| 2015-03-26 | $0.05172 | $0.05341 | $0.05143 | $0.05213 | $130.97 | $28,745.83 |
| 2015-03-28 | $0.05799 | $0.05822 | $0.05786 | $0.05814 | $32.38 | $32,061.95 |
| 2015-03-29 | $0.05813 | $0.05822 | $0.05551 | $0.05648 | $31.45 | $31,145.65 |