NobleNXT NOXT
Xếp hạng #?
22:44:15 14/06/2016
NobleNXT (NOXT)
Không hoạt động
Lịch sử giá NobleNXT (NOXT) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.03190 | $0.03872 | $0.03143 | $0.03857 | $32.02 | $21,269.24 |
| 2015-10-02 | $0.03857 | $0.04026 | $0.03852 | $0.04005 | $92.42 | $22,085.96 |
| 2015-10-03 | $0.04005 | $0.04784 | $0.03999 | $0.04775 | $102.37 | $26,331.68 |
| 2015-10-04 | $0.04774 | $0.04963 | $0.04767 | $0.04947 | $219.82 | $27,277.38 |
| 2015-10-05 | $0.04948 | $0.05278 | $0.04677 | $0.04685 | $51.57 | $25,832.64 |
| 2015-10-06 | $0.04687 | $0.04815 | $0.03825 | $0.03838 | $39.32 | $21,165.41 |
| 2015-10-07 | $0.03839 | $0.03848 | $0.03811 | $0.03819 | $20.15 | $21,056.50 |
| 2015-10-08 | $0.04389 | $0.04393 | $0.04355 | $0.04359 | $17.45 | $24,038.73 |
| 2015-10-09 | $0.04358 | $0.04373 | $0.04354 | $0.04373 | $17.50 | $24,111.30 |
| 2015-10-12 | $0.04425 | $0.05411 | $0.04423 | $0.05397 | $173.14 | $29,759.80 |
| 2015-10-13 | $0.05397 | $0.05968 | $0.05362 | $0.05483 | $18.73 | $30,233.75 |
| 2015-10-14 | $0.05487 | $0.07164 | $0.04643 | $0.04644 | $445.86 | $25,608.37 |
| 2015-10-15 | $0.04642 | $0.07632 | $0.04007 | $0.07244 | $127.62 | $39,944.07 |
| 2015-10-16 | $0.07242 | $0.07679 | $0.06180 | $0.06238 | $11.20 | $34,400.67 |
| 2015-10-17 | $0.06245 | $0.08737 | $0.06233 | $0.08657 | $379.86 | $47,738.39 |
| 2015-10-18 | $0.08643 | $0.08676 | $0.06624 | $0.06647 | $22.88 | $36,652.76 |
| 2015-10-19 | $0.06646 | $0.08406 | $0.06628 | $0.06805 | $35.52 | $37,522.41 |
| 2015-10-20 | $0.06804 | $0.06889 | $0.06638 | $0.06737 | $65.88 | $37,147.11 |
| 2015-10-21 | $0.06737 | $0.06769 | $0.05277 | $0.05326 | $80.69 | $29,371.26 |
| 2015-10-22 | $0.05325 | $0.07826 | $0.05323 | $0.07752 | $0.7752 | $42,745.65 |
| 2015-10-23 | $0.07756 | $0.07866 | $0.07436 | $0.07466 | $66.26 | $41,169.67 |
| 2015-10-24 | $0.07465 | $0.07559 | $0.07465 | $0.07522 | $66.76 | $41,481.01 |
| 2015-10-26 | $0.06436 | $0.06470 | $0.06263 | $0.06276 | $42.55 | $34,609.50 |
| 2015-10-27 | $0.06277 | $0.06517 | $0.06270 | $0.06452 | $43.10 | $35,576.20 |
| 2015-10-28 | $0.05882 | $0.06127 | $0.05880 | $0.06097 | $417.80 | $33,621.56 |
| 2015-10-29 | $0.06092 | $0.06363 | $0.06036 | $0.06307 | $1.40 | $34,776.80 |
| 2015-10-30 | $0.06308 | $0.06677 | $0.06232 | $0.06361 | $0.1656 | $35,074.02 |
| 2015-10-31 | $0.06361 | $0.06453 | $0.05764 | $0.05837 | $1.03 | $32,188.51 |