NobleNXT NOXT
Xếp hạng #?
22:44:15 14/06/2016
NobleNXT (NOXT)
Không hoạt động
Lịch sử giá NobleNXT (NOXT) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.06634 | $0.06668 | $0.04956 | $0.05788 | $3.23 | $31,919.02 |
| 2016-02-02 | $0.05790 | $0.07127 | $0.05788 | $0.05812 | $0.6044 | $32,047.67 |
| 2016-02-03 | $0.05812 | $0.05820 | $0.05732 | $0.05769 | $0.4886 | $31,812.32 |
| 2016-02-04 | $0.05051 | $0.07367 | $0.05038 | $0.07336 | $20.42 | $40,452.43 |
| 2016-02-05 | $0.07336 | $0.07364 | $0.07263 | $0.07263 | $0.06091 | $40,051.43 |
| 2016-02-07 | $0.04402 | $0.04404 | $0.04399 | $0.04400 | $1.79 | $24,263.99 |
| 2016-02-08 | $0.04401 | $0.04439 | $0.04369 | $0.04382 | $1.79 | $24,164.84 |
| 2016-02-09 | $0.06716 | $0.06730 | $0.06693 | $0.06720 | $1.90 | $37,053.87 |
| 2016-02-10 | $0.06719 | $0.06888 | $0.05147 | $0.05155 | $29.29 | $28,425.23 |
| 2016-02-11 | $0.05155 | $0.06782 | $0.03493 | $0.06782 | $91.37 | $37,399.78 |
| 2016-02-12 | $0.06784 | $0.06878 | $0.04109 | $0.04122 | $7.11 | $22,728.70 |
| 2016-02-13 | $0.04123 | $0.05384 | $0.04123 | $0.05333 | $15.91 | $29,408.32 |
| 2016-02-14 | $0.05347 | $0.07176 | $0.03811 | $0.03870 | $267.55 | $21,340.21 |
| 2016-02-15 | $0.03874 | $0.03901 | $0.03811 | $0.03846 | $240.78 | $21,205.99 |
| 2016-02-16 | $0.05600 | $0.05654 | $0.05560 | $0.05588 | $2.37 | $30,815.78 |
| 2016-02-17 | $0.05588 | $0.05803 | $0.05578 | $0.05736 | $6.99 | $31,631.67 |
| 2016-02-18 | $0.05737 | $0.05870 | $0.05727 | $0.05757 | $10.20 | $31,746.37 |
| 2016-02-19 | $0.05758 | $0.05768 | $0.02923 | $0.04180 | $67.97 | $23,048.42 |
| 2016-02-20 | $0.04180 | $0.07620 | $0.03378 | $0.07562 | $366.76 | $41,699.10 |
| 2016-02-21 | $0.07542 | $0.07750 | $0.05334 | $0.05453 | $4.06 | $30,070.25 |
| 2016-02-22 | $0.05455 | $0.05458 | $0.05382 | $0.05421 | $0.08622 | $29,890.49 |
| 2016-02-25 | $0.06740 | $0.06801 | $0.06727 | $0.06793 | $2.12 | $37,460.05 |
| 2016-02-26 | $0.06793 | $0.06794 | $0.06746 | $0.06779 | $2.12 | $37,380.09 |
| 2016-02-27 | $0.05587 | $0.06936 | $0.05587 | $0.06922 | $23.30 | $38,167.64 |
| 2016-02-28 | $0.06920 | $0.06971 | $0.06781 | $0.06937 | $0.7822 | $38,251.73 |
| 2016-02-29 | $0.06936 | $0.07064 | $0.05785 | $0.07004 | $31.65 | $38,624.00 |