NobleCoin NOBL
Xếp hạng #?
04:37:00 07/02/2019
NobleCoin (NOBL)
Không hoạt động
Lịch sử giá NobleCoin (NOBL) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0001609 | $0.0002105 | $0.0001594 | $0.0001678 | $34.76 | $393,882 |
| 2018-12-02 | $0.0001676 | $0.0001725 | $0.0001641 | $0.0001663 | $0 | $390,511 |
| 2018-12-03 | $0.0001663 | $0.0001663 | $0.0001532 | $0.0001551 | $4.65 | $364,109 |
| 2018-12-04 | $0.0001550 | $0.0002033 | $0.0001531 | $0.0001977 | $23.70 | $464,155 |
| 2018-12-05 | $0.0001979 | $0.0001984 | $0.0001500 | $0.0001500 | $51.21 | $352,163 |
| 2018-12-06 | $0.0001499 | $0.0001551 | $0.0001407 | $0.0001407 | $75.47 | $330,470 |
| 2018-12-07 | $0.0001404 | $0.0001404 | $0.0001310 | $0.0001368 | $267.69 | $321,253 |
| 2018-12-08 | $0.0001367 | $0.0001405 | $0.0001339 | $0.0001392 | $2.27 | $326,949 |
| 2018-12-09 | $0.0001388 | $0.0001476 | $0.0001387 | $0.0001447 | $16.65 | $339,797 |
| 2018-12-10 | $0.0001444 | $0.0001460 | $0.0001388 | $0.0001402 | $920.58 | $329,246 |
| 2018-12-11 | $0.0001400 | $0.0001407 | $0.0001355 | $0.0001370 | $2.94 | $321,774 |
| 2018-12-12 | $0.0001368 | $0.0001414 | $0.0001036 | $0.0001395 | $19.18 | $327,819 |
| 2018-12-13 | $0.0001396 | $0.0001397 | $0.0001020 | $0.0001324 | $121.71 | $311,059 |
| 2018-12-14 | $0.0001323 | $0.0001331 | $0.00009595 | $0.00009715 | $24.29 | $228,243 |
| 2018-12-15 | $0.00009722 | $0.00009822 | $0.00009550 | $0.00009705 | $2.30 | $228,033 |
| 2018-12-16 | $0.00009704 | $0.0001321 | $0.00009696 | $0.00009746 | $197.09 | $228,990 |
| 2018-12-17 | $0.00009759 | $0.0001422 | $0.00009741 | $0.0001420 | $46.14 | $333,661 |
| 2018-12-18 | $0.0001420 | $0.0001442 | $0.0001065 | $0.0001111 | $2.77 | $261,110 |
| 2018-12-19 | $0.0001115 | $0.0001186 | $0.0001107 | $0.0001126 | $96.71 | $264,576 |
| 2018-12-20 | $0.0001123 | $0.0001262 | $0.0001120 | $0.0001240 | $0 | $291,386 |
| 2018-12-21 | $0.0001240 | $0.0001260 | $0.0001155 | $0.0001169 | $14.02 | $274,691 |
| 2018-12-22 | $0.0001170 | $0.0001171 | $0.0001170 | $0.0001171 | $0 | $275,128 |
| 2018-12-23 | $0.0001171 | $0.0001226 | $0.0001171 | $0.0001199 | $12.59 | $281,945 |
| 2018-12-24 | $0.0001200 | $0.0001710 | $0.0001200 | $0.0001630 | $29.16 | $383,239 |
| 2018-12-25 | $0.0001634 | $0.0001634 | $0.0001126 | $0.0001528 | $20.32 | $359,269 |
| 2018-12-26 | $0.0001528 | $0.0001556 | $0.0001127 | $0.0001158 | $95.50 | $272,207 |
| 2018-12-27 | $0.0001157 | $0.0001163 | $0.0001091 | $0.0001094 | $3.28 | $257,206 |
| 2018-12-28 | $0.0001094 | $0.0001585 | $0.0001093 | $0.0001574 | $2.00 | $370,015 |
| 2018-12-29 | $0.0001576 | $0.0001584 | $0.0001555 | $0.0001557 | $0 | $366,051 |
| 2018-12-30 | $0.0001557 | $0.0001557 | $0.0001147 | $0.0001159 | $186.61 | $272,518 |
| 2018-12-31 | $0.0001160 | $0.0001160 | $0.00007560 | $0.0001123 | $2,952.23 | $264,200 |