NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0004620 | $0.0004657 | $0.0004564 | $0.0004615 | $59.38 | $1,080,148 |
| 2018-10-02 | $0.0004602 | $0.0005288 | $0.0004561 | $0.0004566 | $1,500.98 | $1,068,582 |
| 2018-10-03 | $0.0004568 | $0.0004580 | $0.0004500 | $0.0004544 | $49.07 | $1,063,503 |
| 2018-10-04 | $0.0004549 | $0.0004623 | $0.0003929 | $0.0003930 | $2,241.44 | $919,799 |
| 2018-10-05 | $0.0003940 | $0.0003977 | $0.0003269 | $0.0003964 | $492.84 | $927,870 |
| 2018-10-06 | $0.0003973 | $0.0003974 | $0.0003274 | $0.0003278 | $372.00 | $767,397 |
| 2018-10-07 | $0.0003291 | $0.0003959 | $0.0003256 | $0.0003934 | $367.54 | $920,895 |
| 2018-10-08 | $0.0003952 | $0.0004658 | $0.0003276 | $0.0004639 | $383.91 | $1,085,907 |
| 2018-10-09 | $0.0004655 | $0.0004661 | $0.0003291 | $0.0003316 | $357.60 | $776,389 |
| 2018-10-10 | $0.0003305 | $0.0003315 | $0.0003247 | $0.0003297 | $147.82 | $771,775 |
| 2018-10-11 | $0.0003286 | $0.0003289 | $0.0002488 | $0.0003107 | $2,315.59 | $727,335 |
| 2018-10-12 | $0.0003103 | $0.0003145 | $0.0002490 | $0.0002495 | $747.05 | $584,184 |
| 2018-10-13 | $0.0002495 | $0.0003140 | $0.0002491 | $0.0003115 | $466.07 | $729,313 |
| 2018-10-14 | $0.0003116 | $0.0003163 | $0.0003116 | $0.0003130 | $54.55 | $732,953 |
| 2018-10-15 | $0.0003134 | $0.0003540 | $0.0002615 | $0.0002640 | $3.96 | $618,160 |
| 2018-10-16 | $0.0002638 | $0.0003322 | $0.0002619 | $0.0002629 | $106.30 | $615,647 |
| 2018-10-17 | $0.0002638 | $0.0002644 | $0.0002598 | $0.0002609 | $40.71 | $611,043 |
| 2018-10-18 | $0.0002620 | $0.0002629 | $0.0002571 | $0.0002591 | $8.87 | $606,777 |
| 2018-10-19 | $0.0002591 | $0.0002597 | $0.0002569 | $0.0002572 | $211.38 | $602,391 |
| 2018-10-20 | $0.0002572 | $0.0003235 | $0.0002567 | $0.0003235 | $105.87 | $757,737 |
| 2018-10-21 | $0.0003236 | $0.0003277 | $0.0002576 | $0.0002594 | $45.73 | $607,561 |
| 2018-10-22 | $0.0002593 | $0.0003245 | $0.0002570 | $0.0003226 | $23.80 | $755,686 |
| 2018-10-23 | $0.0003226 | $0.0003244 | $0.0002567 | $0.0003234 | $27.15 | $757,591 |
| 2018-10-24 | $0.0003220 | $0.0003254 | $0.0002588 | $0.0003239 | $101.42 | $758,691 |
| 2018-10-25 | $0.0003240 | $0.0003242 | $0.0002575 | $0.0002578 | $5.83 | $603,836 |
| 2018-10-26 | $0.0002573 | $0.0003244 | $0.0002570 | $0.0003234 | $60.21 | $757,578 |
| 2018-10-27 | $0.0003221 | $0.0003242 | $0.0002571 | $0.0002575 | $57.33 | $603,266 |
| 2018-10-28 | $0.0002589 | $0.0002596 | $0.0002569 | $0.0002593 | $12.20 | $607,551 |
| 2018-10-29 | $0.0002580 | $0.0003232 | $0.0002571 | $0.0003158 | $449.39 | $739,906 |
| 2018-10-30 | $0.0003158 | $0.0003171 | $0.0002514 | $0.0002518 | $37.42 | $590,095 |
| 2018-10-31 | $0.0002526 | $0.0003144 | $0.0002515 | $0.0003144 | $113.61 | $736,648 |