NobleNXT NOXT
Xếp hạng #?
22:44:15 14/06/2016
NobleNXT (NOXT)
Không hoạt động
Lịch sử giá NobleNXT (NOXT) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-02 | $0.04637 | $0.04646 | $0.04589 | $0.04632 | $1.88 | $25,541.65 |
| 2015-05-03 | $0.04630 | $0.04668 | $0.04613 | $0.04666 | $1.89 | $25,727.81 |
| 2015-05-05 | $0.04655 | $0.04681 | $0.04655 | $0.04679 | $3.74 | $25,803.80 |
| 2015-05-06 | $0.04679 | $0.04722 | $0.04585 | $0.04596 | $46.47 | $25,341.65 |
| 2015-05-07 | $0.04596 | $0.04611 | $0.04585 | $0.04585 | $46.36 | $25,283.53 |
| 2015-05-09 | $0.04836 | $0.04864 | $0.04823 | $0.04837 | $525.97 | $26,670.59 |
| 2015-05-10 | $0.04837 | $0.04881 | $0.04777 | $0.04806 | $56.09 | $26,499.87 |
| 2015-05-11 | $0.04806 | $0.04873 | $0.04787 | $0.04873 | $7.17 | $26,869.32 |
| 2015-05-12 | $0.04807 | $0.04851 | $0.02683 | $0.02683 | $33.68 | $14,793.49 |
| 2015-05-13 | $0.02682 | $0.02707 | $0.02682 | $0.02699 | $0.02430 | $14,883.26 |
| 2015-05-15 | $0.03556 | $0.03581 | $0.03552 | $0.03564 | $0.03233 | $19,653.34 |
| 2015-05-16 | $0.03564 | $0.03565 | $0.03563 | $0.03563 | $0.03232 | $19,649.86 |
| 2015-05-19 | $0.05011 | $0.05026 | $0.03061 | $0.03062 | $66.42 | $16,886.93 |
| 2015-05-20 | $0.03062 | $0.03789 | $0.03062 | $0.03777 | $35.39 | $20,828.92 |
| 2015-05-21 | $0.03778 | $0.03803 | $0.03219 | $0.03219 | $0.1430 | $17,752.34 |
| 2015-05-22 | $0.03219 | $0.03245 | $0.03215 | $0.03240 | $0.1439 | $17,868.75 |
| 2015-05-24 | $0.02657 | $0.02662 | $0.02630 | $0.02650 | $5.51 | $14,614.00 |
| 2015-05-25 | $0.02650 | $0.02651 | $0.02604 | $0.02610 | $2.14 | $14,392.99 |
| 2015-05-26 | $0.02850 | $0.02850 | $0.02843 | $0.02845 | $0.6007 | $15,688.95 |
| 2015-05-27 | $0.02845 | $0.04734 | $0.02845 | $0.03003 | $30.20 | $16,557.07 |
| 2015-05-28 | $0.03002 | $0.04484 | $0.01895 | $0.02299 | $103.51 | $12,678.38 |
| 2015-05-29 | $0.02299 | $0.04485 | $0.02295 | $0.04480 | $0.3944 | $24,704.25 |
| 2015-05-30 | $0.04480 | $0.04480 | $0.02320 | $0.02333 | $7.81 | $12,866.03 |
| 2015-05-31 | $0.02333 | $0.02333 | $0.02329 | $0.02330 | $7.80 | $12,848.60 |