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 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00003795 | $0.00003795 | $0.00003662 | $0.00003689 | $88,744.36 | $46,055.09 |
| 2019-12-02 | $0.00003688 | $0.00003702 | $0.00002968 | $0.00003202 | $70,852.57 | $39,981.63 |
| 2019-12-03 | $0.00003202 | $0.00003301 | $0.00003067 | $0.00003095 | $34,816.02 | $38,634.71 |
| 2019-12-04 | $0.00003095 | $0.00003132 | $0.00003028 | $0.00003100 | $70,112.12 | $38,697.14 |
| 2019-12-05 | $0.00003095 | $0.00003516 | $0.00003086 | $0.00003387 | $66,515.54 | $42,290.03 |
| 2019-12-06 | $0.00003390 | $0.00003525 | $0.00003254 | $0.00003313 | $30,836.50 | $41,361.70 |
| 2019-12-07 | $0.00003313 | $0.00003444 | $0.00003070 | $0.00003109 | $17,378.70 | $38,811.37 |
| 2019-12-08 | $0.00003107 | $0.00003315 | $0.00003085 | $0.00003148 | $38,254.18 | $39,307.20 |
| 2019-12-09 | $0.00003147 | $0.00003267 | $0.00003063 | $0.00003087 | $116,777 | $38,545.33 |
| 2019-12-10 | $0.00003086 | $0.00003121 | $0.00003050 | $0.00003077 | $161,687 | $38,421.19 |
| 2019-12-11 | $0.00003061 | $0.00003110 | $0.00003046 | $0.00003070 | $118,465 | $38,329.58 |
| 2019-12-12 | $0.00003069 | $0.00003096 | $0.00003043 | $0.00003064 | $173,029 | $38,247.17 |
| 2019-12-13 | $0.00003064 | $0.00003303 | $0.00003053 | $0.00003253 | $209,646 | $40,618.27 |
| 2019-12-14 | $0.00003253 | $0.00003330 | $0.00003181 | $0.00003240 | $150,561 | $40,450.26 |
| 2019-12-15 | $0.00003240 | $0.00003365 | $0.00003122 | $0.00003311 | $530,125 | $41,337.89 |
| 2019-12-16 | $0.00003300 | $0.00003368 | $0.00003168 | $0.00003215 | $109,484 | $40,138.83 |
| 2019-12-17 | $0.00003215 | $0.00003282 | $0.00003060 | $0.00003222 | $366,736 | $40,224.39 |
| 2019-12-18 | $0.00003222 | $0.00003501 | $0.00003182 | $0.00003477 | $532,673 | $43,412.77 |
| 2019-12-19 | $0.00003477 | $0.00003511 | $0.00003258 | $0.00003365 | $76,544.55 | $42,012.18 |
| 2019-12-20 | $0.00003365 | $0.00003511 | $0.00003237 | $0.00003473 | $141,512 | $43,365.31 |
| 2019-12-21 | $0.00003473 | $0.00003522 | $0.00003423 | $0.00003442 | $48,730.21 | $42,971.25 |
| 2019-12-22 | $0.00003441 | $0.00003521 | $0.00003421 | $0.00003425 | $252,651 | $42,766.01 |
| 2019-12-23 | $0.00003426 | $0.00003515 | $0.00002942 | $0.00003378 | $269,347 | $42,172.83 |
| 2019-12-24 | $0.00003423 | $0.00003517 | $0.00002829 | $0.00003449 | $268,931 | $43,064.87 |
| 2019-12-25 | $0.00003482 | $0.00003737 | $0.00003357 | $0.00003701 | $140,983 | $46,207.32 |
| 2019-12-26 | $0.00003701 | $0.00003704 | $0.00003408 | $0.00003477 | $193,292 | $43,405.51 |
| 2019-12-27 | $0.00003477 | $0.00003585 | $0.00003384 | $0.00003503 | $146,543 | $43,739.06 |
| 2019-12-28 | $0.00003503 | $0.00003549 | $0.00003452 | $0.00003494 | $106,194 | $43,622.09 |
| 2019-12-29 | $0.00003493 | $0.00003684 | $0.00003077 | $0.00003636 | $69,364.09 | $45,390.12 |
| 2019-12-30 | $0.00003637 | $0.00003685 | $0.00003229 | $0.00003310 | $128,779 | $41,320.95 |
| 2019-12-31 | $0.00003463 | $0.00003662 | $0.00003210 | $0.00003386 | $122,410 | $42,277.57 |