NobleNXT NOXT
Xếp hạng #?
22:44:15 14/06/2016
NobleNXT (NOXT)
Không hoạt động
Lịch sử giá NobleNXT (NOXT) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.06997 | $0.07028 | $0.06911 | $0.06957 | $1.74 | $38,364.28 |
| 2016-03-02 | $0.06958 | $0.06970 | $0.06874 | $0.06889 | $1.72 | $37,988.32 |
| 2016-03-03 | $0.07496 | $0.07496 | $0.05582 | $0.05607 | $37.92 | $30,916.36 |
| 2016-03-04 | $0.05608 | $0.07164 | $0.05457 | $0.05462 | $77.97 | $30,116.74 |
| 2016-03-05 | $0.05456 | $0.05461 | $0.05232 | $0.05360 | $3.44 | $29,557.97 |
| 2016-03-07 | $0.05404 | $0.05503 | $0.05398 | $0.05484 | $3.51 | $30,238.11 |
| 2016-03-08 | $0.05481 | $0.05506 | $0.05480 | $0.05501 | $3.52 | $30,333.89 |
| 2016-03-09 | $0.07044 | $0.07119 | $0.07043 | $0.07098 | $13.82 | $39,140.47 |
| 2016-03-10 | $0.07099 | $0.07144 | $0.07072 | $0.07138 | $32.72 | $39,359.88 |
| 2016-03-11 | $0.07138 | $0.07254 | $0.07136 | $0.07205 | $28.82 | $39,732.59 |
| 2016-03-12 | $0.06541 | $0.07037 | $0.06412 | $0.06968 | $101.92 | $38,421.24 |
| 2016-03-13 | $0.06965 | $0.07044 | $0.06643 | $0.06659 | $0.2730 | $36,720.36 |
| 2016-03-14 | $0.06659 | $0.06701 | $0.05443 | $0.05452 | $66.66 | $30,064.35 |
| 2016-03-15 | $0.05453 | $0.05475 | $0.05434 | $0.05459 | $56.94 | $30,104.61 |
| 2016-03-16 | $0.06533 | $0.06546 | $0.06519 | $0.06537 | $0.4171 | $36,046.08 |
| 2016-03-17 | $0.06536 | $0.06558 | $0.03949 | $0.03954 | $77.26 | $21,804.29 |
| 2016-03-18 | $0.03954 | $0.07148 | $0.03954 | $0.07009 | $132.19 | $38,651.13 |
| 2016-03-19 | $0.07003 | $0.07029 | $0.06892 | $0.07024 | $312.53 | $38,734.45 |
| 2016-03-20 | $0.07023 | $0.07095 | $0.04593 | $0.04600 | $505.77 | $25,368.33 |
| 2016-03-21 | $0.04598 | $0.05015 | $0.02022 | $0.02479 | $3,485.27 | $13,667.58 |
| 2016-03-22 | $0.02479 | $0.04173 | $0.02475 | $0.03576 | $1,282.27 | $19,717.58 |
| 2016-03-23 | $0.03576 | $0.03613 | $0.02988 | $0.03594 | $284.99 | $19,818.60 |
| 2016-03-24 | $0.03594 | $0.04996 | $0.03185 | $0.04164 | $1,902.84 | $22,960.69 |
| 2016-03-25 | $0.04164 | $0.04165 | $0.02977 | $0.03566 | $885.92 | $19,666.18 |
| 2016-03-26 | $0.03566 | $0.04168 | $0.02852 | $0.03471 | $1,626.94 | $19,139.68 |
| 2016-03-27 | $0.03471 | $0.04175 | $0.03469 | $0.03797 | $511.21 | $20,939.98 |
| 2016-03-28 | $0.03797 | $0.03797 | $0.03525 | $0.03526 | $89.78 | $19,445.67 |
| 2016-03-29 | $0.03527 | $0.03552 | $0.03271 | $0.03363 | $30.67 | $18,546.56 |
| 2016-03-30 | $0.03364 | $0.03536 | $0.02890 | $0.03085 | $121.36 | $17,011.28 |
| 2016-03-31 | $0.03085 | $0.03555 | $0.03085 | $0.03253 | $22.43 | $17,935.42 |