NobleNXT NOXT
Xếp hạng #?
22:44:15 14/06/2016
NobleNXT (NOXT)
Không hoạt động
Lịch sử giá NobleNXT (NOXT) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.04863 | $0.04951 | $0.04854 | $0.04946 | $33.09 | $27,271.92 |
| 2015-04-02 | $0.04946 | $0.05090 | $0.04909 | $0.05061 | $161.00 | $27,909.76 |
| 2015-04-03 | $0.05061 | $0.05122 | $0.05039 | $0.05088 | $161.85 | $28,055.50 |
| 2015-04-05 | $0.04824 | $0.04953 | $0.04788 | $0.04951 | $52.12 | $27,303.19 |
| 2015-04-06 | $0.04954 | $0.04957 | $0.03835 | $0.03849 | $27.57 | $21,224.41 |
| 2015-04-07 | $0.03846 | $0.03854 | $0.03799 | $0.03813 | $2.51 | $21,025.34 |
| 2015-04-08 | $0.03811 | $0.07082 | $0.03811 | $0.06836 | $4.41 | $37,693.52 |
| 2015-04-09 | $0.06828 | $0.06866 | $0.06827 | $0.06843 | $1.98 | $37,735.71 |
| 2015-04-10 | $0.07584 | $0.07642 | $0.07047 | $0.07085 | $19.95 | $39,068.34 |
| 2015-04-11 | $0.07088 | $0.08727 | $0.07001 | $0.08651 | $9.29 | $47,703.04 |
| 2015-04-12 | $0.08647 | $0.08833 | $0.05852 | $0.05898 | $0.3517 | $32,525.70 |
| 2015-04-13 | $0.06374 | $0.06376 | $0.05994 | $0.06064 | $61.66 | $33,437.77 |
| 2015-04-14 | $0.06068 | $0.06074 | $0.05956 | $0.05962 | $60.63 | $32,878.23 |
| 2015-04-15 | $0.05971 | $0.06935 | $0.05924 | $0.06935 | $473.63 | $38,244.12 |
| 2015-04-16 | $0.06938 | $0.07094 | $0.05800 | $0.05802 | $1,120.57 | $31,995.67 |
| 2015-04-17 | $0.05802 | $0.05811 | $0.05635 | $0.05655 | $3.03 | $31,182.37 |
| 2015-04-18 | $0.03824 | $0.05511 | $0.03327 | $0.03365 | $29.02 | $18,553.51 |
| 2015-04-19 | $0.03365 | $0.07323 | $0.03364 | $0.07014 | $9.61 | $38,676.94 |
| 2015-04-20 | $0.07007 | $0.07313 | $0.06882 | $0.07182 | $9.84 | $39,605.38 |
| 2015-04-21 | $0.07191 | $0.07997 | $0.04486 | $0.04705 | $0.8714 | $25,946.78 |
| 2015-04-22 | $0.04705 | $0.07372 | $0.04440 | $0.04689 | $90.46 | $25,855.63 |
| 2015-04-23 | $0.04695 | $0.04726 | $0.04675 | $0.04708 | $5.61 | $25,962.61 |
| 2015-04-24 | $0.07024 | $0.07048 | $0.06906 | $0.07030 | $1.76 | $38,763.62 |
| 2015-04-25 | $0.07031 | $0.07106 | $0.05579 | $0.05608 | $4.07 | $30,924.19 |
| 2015-04-26 | $0.05604 | $0.06820 | $0.04297 | $0.04388 | $81.05 | $24,195.67 |
| 2015-04-27 | $0.04389 | $0.04424 | $0.02473 | $0.02558 | $8.55 | $14,107.24 |
| 2015-04-28 | $0.02559 | $0.02561 | $0.02490 | $0.02528 | $7.94 | $13,939.55 |