Noahcoin NOAH
Xếp hạng #?
19:59:15 08/01/2015
Noahcoin (NOAH)
Không hoạt động
Lịch sử giá Noahcoin (NOAH) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.00006211 | $0.00006309 | $0.00005690 | $0.00005699 | $2.59 | $387.50 |
| 2014-09-02 | $0.00005694 | $0.00006243 | $0.00005668 | $0.00005729 | $0.2933 | $395.24 |
| 2014-09-03 | $0.00005722 | $0.00005745 | $0.00004290 | $0.00004298 | $0.9026 | $301.07 |
| 2014-09-04 | $0.00004299 | $0.00004939 | $0.00004298 | $0.00004897 | $1.27 | $348.13 |
| 2014-09-05 | $0.00004897 | $0.00004906 | $0.00004816 | $0.00004833 | $1.39 | $348.41 |
| 2014-09-06 | $0.00004833 | $0.00004871 | $0.00004363 | $0.00004363 | $0.9647 | $318.98 |
| 2014-09-07 | $0.00004366 | $0.00004393 | $0.00003858 | $0.00003858 | $1.85 | $286.12 |
| 2014-09-08 | $0.00003854 | $0.00003919 | $0.00003750 | $0.00003797 | $1.91 | $285.51 |
| 2014-09-09 | $0.00003799 | $0.00003819 | $0.00003288 | $0.00003802 | $0.3373 | $289.39 |
| 2014-09-10 | $0.00003804 | $0.00003900 | $0.00003801 | $0.00003835 | $0.08638 | $294.07 |
| 2014-09-11 | $0.00003837 | $0.00003854 | $0.00003322 | $0.00003358 | $0.09629 | $259.80 |
| 2014-09-12 | $0.00003357 | $0.00005255 | $0.00003311 | $0.00005255 | $1.02 | $410.25 |
| 2014-09-13 | $0.00005256 | $0.00005303 | $0.00002873 | $0.00002874 | $6.59 | $226.35 |
| 2014-09-14 | $0.00002875 | $0.00002879 | $0.00002857 | $0.00002867 | $7.93 | $227.77 |
| 2014-09-15 | $0.00002867 | $0.00004773 | $0.00002862 | $0.00004754 | $2.64 | $380.75 |
| 2014-09-16 | $0.00004749 | $0.00006577 | $0.00001861 | $0.00001864 | $8.90 | $150.65 |
| 2014-09-17 | $0.00001863 | $0.00003202 | $0.00001829 | $0.00002744 | $8.44 | $223.68 |
| 2014-09-18 | $0.00002741 | $0.0004001 | $0.00002066 | $0.0001910 | $82.53 | $1,570.75 |
| 2014-09-19 | $0.0001908 | $0.0002054 | $0.00001923 | $0.0001461 | $87.58 | $1,211.36 |
| 2014-09-20 | $0.0001460 | $0.0001996 | $0.00001235 | $0.00004089 | $37.57 | $341.95 |
| 2014-09-21 | $0.00004081 | $0.0001490 | $0.00003968 | $0.0001476 | $36.03 | $1,244.47 |
| 2014-09-22 | $0.0001477 | $0.0001506 | $0.00006048 | $0.0001448 | $10.91 | $1,231.11 |
| 2014-09-23 | $0.0001448 | $0.0001457 | $0.00007531 | $0.00008280 | $0.5513 | $709.95 |
| 2014-09-24 | $0.00008279 | $0.0001589 | $0.00007691 | $0.0001524 | $5.30 | $1,325.53 |
| 2014-09-25 | $0.0001523 | $0.0001525 | $0.0001474 | $0.0001482 | $5.13 | $1,310.73 |
| 2014-09-26 | $0.0001481 | $0.0001494 | $0.00004039 | $0.00004044 | $2.84 | $363.57 |
| 2014-09-27 | $0.00004036 | $0.00009603 | $0.00003974 | $0.00009588 | $3.28 | $876.01 |
| 2014-09-28 | $0.00009587 | $0.00009935 | $0.00005989 | $0.00008675 | $5.90 | $805.12 |
| 2014-09-29 | $0.00008669 | $0.00008860 | $0.00003738 | $0.00003755 | $25.26 | $354.02 |
| 2014-09-30 | $0.00003761 | $0.00006521 | $0.00003734 | $0.00004256 | $22.65 | $407.46 |