No BS Crypto NOBS
Xếp hạng #?
22:18:07 07/01/2021
No BS Crypto (NOBS)
Không theo dõi
Lịch sử giá No BS Crypto (NOBS) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00006187 | $0.00006434 | $0.00005813 | $0.00006276 | $18,046.94 | $78,350.19 |
| 2019-11-02 | $0.00006276 | $0.00006674 | $0.00005724 | $0.00005969 | $94,700.21 | $74,518.20 |
| 2019-11-03 | $0.00005969 | $0.00006064 | $0.00005655 | $0.00005655 | $9,869.91 | $70,594.92 |
| 2019-11-04 | $0.00005983 | $0.00006027 | $0.00004850 | $0.00004943 | $164,784 | $61,714.11 |
| 2019-11-05 | $0.00004943 | $0.00005356 | $0.00004794 | $0.00005217 | $152,557 | $65,137.22 |
| 2019-11-06 | $0.00005216 | $0.00005465 | $0.00004898 | $0.00005197 | $131,143 | $64,882.39 |
| 2019-11-07 | $0.00005194 | $0.00005323 | $0.00004901 | $0.00005282 | $100,743 | $65,945.77 |
| 2019-11-08 | $0.00005157 | $0.00005293 | $0.00004804 | $0.00005093 | $116,434 | $63,579.63 |
| 2019-11-09 | $0.00004833 | $0.00005124 | $0.00004821 | $0.00004977 | $74,052.27 | $62,135.65 |
| 2019-11-10 | $0.00004977 | $0.00005289 | $0.00004702 | $0.00004931 | $156,620 | $61,556.49 |
| 2019-11-11 | $0.00004930 | $0.00005026 | $0.00004725 | $0.00004755 | $142,236 | $59,367.79 |
| 2019-11-12 | $0.00004754 | $0.00005021 | $0.00004675 | $0.00004866 | $197,298 | $60,748.38 |
| 2019-11-13 | $0.00004864 | $0.00005020 | $0.00004723 | $0.00004895 | $222,163 | $61,107.42 |
| 2019-11-14 | $0.00004895 | $0.00005136 | $0.00004710 | $0.00004987 | $152,390 | $62,263.87 |
| 2019-11-15 | $0.00004987 | $0.00005127 | $0.00004755 | $0.00004873 | $166,320 | $60,836.07 |
| 2019-11-16 | $0.00004874 | $0.00005101 | $0.00004645 | $0.00004795 | $90,720.09 | $59,860.59 |
| 2019-11-17 | $0.00004795 | $0.00005048 | $0.00004625 | $0.00004830 | $86,150.98 | $60,297.53 |
| 2019-11-18 | $0.00004828 | $0.00004990 | $0.00004643 | $0.00004840 | $218,494 | $60,426.47 |
| 2019-11-19 | $0.00004841 | $0.00004965 | $0.00004295 | $0.00004441 | $97,078.42 | $55,446.74 |
| 2019-11-20 | $0.00004441 | $0.00004616 | $0.00004258 | $0.00004405 | $81,520.77 | $54,995.22 |
| 2019-11-21 | $0.00004405 | $0.00004643 | $0.00004154 | $0.00004478 | $214,337 | $55,907.41 |
| 2019-11-22 | $0.00004478 | $0.00004632 | $0.00004066 | $0.00004404 | $252,391 | $54,985.15 |
| 2019-11-23 | $0.00004404 | $0.00004618 | $0.00004020 | $0.00004357 | $120,698 | $54,398.34 |
| 2019-11-24 | $0.00004358 | $0.00004397 | $0.00003792 | $0.00003938 | $89,986.31 | $49,160.69 |
| 2019-11-25 | $0.00003938 | $0.00003960 | $0.00003595 | $0.00003843 | $237,490 | $47,977.96 |
| 2019-11-26 | $0.00003844 | $0.00004268 | $0.00003798 | $0.00004093 | $76,078.63 | $51,102.50 |
| 2019-11-27 | $0.00004090 | $0.00007255 | $0.00003904 | $0.00004117 | $87,212.69 | $51,395.88 |
| 2019-11-28 | $0.00004112 | $0.00004282 | $0.00003994 | $0.00004004 | $105,093 | $49,985.74 |
| 2019-11-29 | $0.00004004 | $0.00004103 | $0.00004000 | $0.00004061 | $105,204 | $50,695.44 |
| 2019-11-30 | $0.00004060 | $0.00004102 | $0.00003642 | $0.00003794 | $69,996.42 | $47,361.15 |