NobleNXT NOXT
Xếp hạng #?
22:44:15 14/06/2016
NobleNXT (NOXT)
Không hoạt động
Lịch sử giá NobleNXT (NOXT) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.03133 | $0.03162 | $0.03130 | $0.03153 | $5.14 | $17,387.63 |
| 2016-05-02 | $0.03155 | $0.03159 | $0.02656 | $0.02802 | $25.09 | $15,452.72 |
| 2016-05-03 | $0.02803 | $0.03081 | $0.02690 | $0.02710 | $98.53 | $14,941.27 |
| 2016-05-04 | $0.02709 | $0.03050 | $0.02689 | $0.03042 | $3.46 | $16,775.43 |
| 2016-05-05 | $0.03042 | $0.03268 | $0.02683 | $0.03264 | $56.03 | $18,001.20 |
| 2016-05-06 | $0.03264 | $0.03362 | $0.02785 | $0.03350 | $1.18 | $18,473.33 |
| 2016-05-07 | $0.03349 | $0.04395 | $0.03201 | $0.03648 | $547.22 | $20,114.33 |
| 2016-05-08 | $0.03649 | $0.03935 | $0.03133 | $0.03264 | $138.28 | $17,997.84 |
| 2016-05-09 | $0.03263 | $0.03800 | $0.03148 | $0.03154 | $22.21 | $17,392.54 |
| 2016-05-10 | $0.03154 | $0.03822 | $0.03153 | $0.03638 | $2.71 | $20,061.34 |
| 2016-05-11 | $0.03640 | $0.03670 | $0.02954 | $0.03053 | $93.68 | $16,833.94 |
| 2016-05-12 | $0.03053 | $0.03300 | $0.02714 | $0.03063 | $214.59 | $16,888.20 |
| 2016-05-13 | $0.03063 | $0.03065 | $0.02940 | $0.02954 | $92.70 | $16,290.01 |
| 2016-05-14 | $0.02954 | $0.02962 | $0.02954 | $0.02958 | $0.05066 | $16,310.14 |
| 2016-05-15 | $0.02768 | $0.03064 | $0.02767 | $0.02927 | $29.52 | $16,141.23 |
| 2016-05-16 | $0.02927 | $0.02952 | $0.02628 | $0.02948 | $146.86 | $16,258.41 |
| 2016-05-17 | $0.02948 | $0.03008 | $0.02946 | $0.02999 | $1.28 | $16,538.70 |
| 2016-05-18 | $0.02999 | $0.03000 | $0.02609 | $0.02611 | $86.98 | $14,399.33 |
| 2016-05-19 | $0.02611 | $0.02977 | $0.02564 | $0.02879 | $38.69 | $15,876.27 |
| 2016-05-20 | $0.02873 | $0.02898 | $0.02761 | $0.02898 | $29.22 | $15,980.49 |
| 2016-05-21 | $0.02900 | $0.02907 | $0.02650 | $0.02903 | $138.47 | $16,008.84 |
| 2016-05-22 | $0.02903 | $0.02904 | $0.02568 | $0.02571 | $5.17 | $14,175.78 |
| 2016-05-23 | $0.02570 | $0.02640 | $0.006919 | $0.01224 | $1,301.79 | $6,751.91 |
| 2016-05-24 | $0.01224 | $0.01861 | $0.008724 | $0.009679 | $901.96 | $5,337.26 |
| 2016-05-25 | $0.009678 | $0.01076 | $0.008590 | $0.008753 | $259.43 | $4,826.38 |
| 2016-05-26 | $0.008754 | $0.008756 | $0.008586 | $0.008687 | $105.30 | $4,790.08 |
| 2016-05-27 | $0.008687 | $0.02213 | $0.008687 | $0.01188 | $424.23 | $6,551.57 |
| 2016-05-28 | $0.01187 | $0.01190 | $0.009130 | $0.01156 | $54.80 | $6,375.78 |
| 2016-05-29 | $0.01155 | $0.01159 | $0.01007 | $0.01020 | $58.23 | $5,625.39 |
| 2016-05-30 | $0.01021 | $0.01168 | $0.01015 | $0.01165 | $63.38 | $6,424.69 |
| 2016-05-31 | $0.01163 | $0.02135 | $0.005357 | $0.008189 | $292.58 | $4,515.85 |