NobleNXT NOXT
Xếp hạng #?
22:44:15 14/06/2016
NobleNXT (NOXT)
Không hoạt động
Lịch sử giá NobleNXT (NOXT) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.05855 | $0.08683 | $0.05705 | $0.05928 | $265.61 | $32,690.42 |
| 2015-11-02 | $0.05923 | $0.08886 | $0.03321 | $0.04739 | $166.12 | $26,134.21 |
| 2015-11-03 | $0.04747 | $0.05767 | $0.03737 | $0.03811 | $15.79 | $21,014.31 |
| 2015-11-04 | $0.03832 | $0.04641 | $0.03235 | $0.03476 | $8.72 | $19,167.58 |
| 2015-11-05 | $0.03469 | $0.03805 | $0.03188 | $0.03629 | $30.10 | $20,009.50 |
| 2015-11-06 | $0.03617 | $0.03861 | $0.03314 | $0.03647 | $0.3282 | $20,110.52 |
| 2015-11-07 | $0.03653 | $0.08183 | $0.03633 | $0.06578 | $337.47 | $36,271.33 |
| 2015-11-08 | $0.06570 | $0.07259 | $0.05936 | $0.05994 | $3.57 | $33,054.36 |
| 2015-11-09 | $0.06011 | $0.06203 | $0.05843 | $0.06097 | $3.06 | $33,622.22 |
| 2015-11-10 | $0.06535 | $0.06559 | $0.06002 | $0.06139 | $0.1540 | $33,851.39 |
| 2015-11-11 | $0.06142 | $0.06211 | $0.05358 | $0.05500 | $0.1402 | $30,328.26 |
| 2015-11-12 | $0.05502 | $0.05926 | $0.05502 | $0.05891 | $0.1502 | $32,483.36 |
| 2015-11-14 | $0.05749 | $0.05799 | $0.05659 | $0.05708 | $0.1477 | $31,472.97 |
| 2015-11-15 | $0.05710 | $0.05740 | $0.03176 | $0.03203 | $0.03203 | $17,661.96 |
| 2015-11-16 | $0.03202 | $0.03215 | $0.03160 | $0.03214 | $0.03214 | $17,725.27 |
| 2015-11-17 | $0.06005 | $0.06008 | $0.04180 | $0.04188 | $6.81 | $23,095.40 |
| 2015-11-18 | $0.04183 | $0.04201 | $0.04133 | $0.04176 | $0.2502 | $23,026.14 |
| 2015-11-20 | $0.04085 | $0.04105 | $0.04071 | $0.04105 | $6.91 | $22,637.77 |
| 2015-11-21 | $0.04104 | $0.06363 | $0.04077 | $0.06347 | $0.06533 | $34,997.87 |
| 2015-11-22 | $0.06352 | $0.07134 | $0.06267 | $0.07133 | $60.63 | $39,332.86 |
| 2015-11-23 | $0.07140 | $0.07153 | $0.07068 | $0.07120 | $60.53 | $39,263.11 |
| 2015-11-24 | $0.04808 | $0.04837 | $0.04785 | $0.04801 | $6.85 | $26,472.35 |
| 2015-11-25 | $0.04801 | $0.04805 | $0.04752 | $0.04778 | $6.81 | $26,346.95 |
| 2015-11-27 | $0.05037 | $0.05051 | $0.05018 | $0.05018 | $10.07 | $27,670.38 |
| 2015-11-28 | $0.05013 | $0.05034 | $0.04930 | $0.04984 | $10.00 | $27,482.01 |