NobleNXT NOXT
Xếp hạng #?
22:44:15 14/06/2016
NobleNXT (NOXT)
Không hoạt động
Lịch sử giá NobleNXT (NOXT) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.03252 | $0.03536 | $0.03247 | $0.03390 | $27.02 | $18,692.25 |
| 2016-04-02 | $0.03391 | $0.03771 | $0.02942 | $0.03451 | $485.96 | $19,030.99 |
| 2016-04-03 | $0.03452 | $0.04415 | $0.03447 | $0.03498 | $219.44 | $19,290.05 |
| 2016-04-04 | $0.03499 | $0.04471 | $0.03491 | $0.04470 | $358.91 | $24,650.38 |
| 2016-04-05 | $0.03929 | $0.04865 | $0.03921 | $0.03986 | $977.26 | $21,982.07 |
| 2016-04-06 | $0.03987 | $0.04705 | $0.03857 | $0.04691 | $246.15 | $25,864.84 |
| 2016-04-07 | $0.04692 | $0.04695 | $0.03926 | $0.03971 | $64.88 | $21,896.05 |
| 2016-04-08 | $0.03972 | $0.03996 | $0.03942 | $0.03948 | $0.07023 | $21,771.76 |
| 2016-04-09 | $0.03949 | $0.05862 | $0.03269 | $0.03272 | $3,350.38 | $18,041.13 |
| 2016-04-10 | $0.03272 | $0.05095 | $0.03272 | $0.03697 | $321.18 | $20,384.42 |
| 2016-04-11 | $0.03697 | $0.03707 | $0.03368 | $0.03380 | $16.12 | $18,637.44 |
| 2016-04-12 | $0.03381 | $0.03801 | $0.03381 | $0.03455 | $77.63 | $19,054.10 |
| 2016-04-13 | $0.03454 | $0.04040 | $0.03358 | $0.04036 | $413.59 | $22,255.25 |
| 2016-04-14 | $0.04036 | $0.04222 | $0.03663 | $0.03668 | $468.23 | $20,224.56 |
| 2016-04-15 | $0.03669 | $0.03950 | $0.03384 | $0.03399 | $66.76 | $18,742.49 |
| 2016-04-16 | $0.03399 | $0.03833 | $0.03393 | $0.03400 | $31.22 | $18,750.32 |
| 2016-04-17 | $0.03402 | $0.03922 | $0.03402 | $0.03795 | $17.55 | $20,924.32 |
| 2016-04-18 | $0.03796 | $0.03816 | $0.03363 | $0.03369 | $99.88 | $18,580.15 |
| 2016-04-19 | $0.03370 | $0.04010 | $0.03370 | $0.04006 | $300.99 | $22,088.99 |
| 2016-04-20 | $0.04005 | $0.04081 | $0.03995 | $0.04065 | $1.72 | $22,417.97 |
| 2016-04-21 | $0.04066 | $0.04389 | $0.03996 | $0.04014 | $126.59 | $22,134.87 |
| 2016-04-22 | $0.04015 | $0.04374 | $0.03968 | $0.04356 | $11.84 | $24,022.52 |
| 2016-04-23 | $0.04357 | $0.04457 | $0.03575 | $0.04456 | $60.50 | $24,571.63 |
| 2016-04-24 | $0.04457 | $0.04555 | $0.03660 | $0.03674 | $0.07349 | $20,261.45 |
| 2016-04-25 | $0.03673 | $0.04168 | $0.03539 | $0.03654 | $213.90 | $20,151.77 |
| 2016-04-26 | $0.03648 | $0.03679 | $0.03028 | $0.03030 | $157.91 | $16,709.04 |
| 2016-04-27 | $0.03030 | $0.03663 | $0.03022 | $0.03462 | $3.53 | $19,093.03 |
| 2016-04-28 | $0.03467 | $0.03470 | $0.02870 | $0.03272 | $283.64 | $18,041.73 |
| 2016-04-29 | $0.03271 | $0.03278 | $0.02677 | $0.03144 | $136.59 | $17,338.22 |
| 2016-04-30 | $0.03143 | $0.03205 | $0.02816 | $0.03132 | $63.53 | $17,271.72 |